Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan
· Delayed Price · Currency is JPY 1,464.00
-74.00 (-4.81%)
At close: Mar 9, 2026
Nihon Parkerizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,450.00 | 1,469.00 | 1,441.00 | 1,464.00 | 1,464.00 | -4.81% | 214,300 |
| Mar 6, 2026 | 1,512.00 | 1,543.00 | 1,505.00 | 1,538.00 | 1,538.00 | 0.26% | 244,600 |
| Mar 5, 2026 | 1,543.00 | 1,556.00 | 1,514.00 | 1,534.00 | 1,534.00 | 2.06% | 228,000 |
| Mar 4, 2026 | 1,511.00 | 1,535.00 | 1,486.00 | 1,503.00 | 1,503.00 | -4.27% | 284,900 |
| Mar 3, 2026 | 1,591.00 | 1,604.00 | 1,567.00 | 1,570.00 | 1,570.00 | -2.85% | 322,700 |
| Mar 2, 2026 | 1,588.00 | 1,620.00 | 1,586.00 | 1,616.00 | 1,616.00 | 1.13% | 259,300 |
| Feb 27, 2026 | 1,587.00 | 1,605.00 | 1,570.00 | 1,598.00 | 1,598.00 | 0.76% | 270,300 |
| Feb 26, 2026 | 1,576.00 | 1,592.00 | 1,567.00 | 1,586.00 | 1,586.00 | 0.63% | 173,400 |
| Feb 25, 2026 | 1,602.00 | 1,607.00 | 1,572.00 | 1,576.00 | 1,576.00 | -1.50% | 256,500 |
| Feb 24, 2026 | 1,578.00 | 1,602.00 | 1,568.00 | 1,600.00 | 1,600.00 | 2.50% | 212,200 |
| Feb 20, 2026 | 1,546.00 | 1,564.00 | 1,527.00 | 1,561.00 | 1,561.00 | 0.39% | 200,400 |
| Feb 19, 2026 | 1,547.00 | 1,566.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.39% | 227,700 |
| Feb 18, 2026 | 1,560.00 | 1,560.00 | 1,548.00 | 1,549.00 | 1,549.00 | 0.65% | 72,400 |
| Feb 17, 2026 | 1,542.00 | 1,555.00 | 1,530.00 | 1,539.00 | 1,539.00 | -0.19% | 104,400 |
| Feb 16, 2026 | 1,544.00 | 1,549.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.19% | 115,200 |
| Feb 13, 2026 | 1,578.00 | 1,582.00 | 1,531.00 | 1,539.00 | 1,539.00 | -2.22% | 117,500 |
| Feb 12, 2026 | 1,571.00 | 1,591.00 | 1,561.00 | 1,574.00 | 1,574.00 | 0.90% | 182,600 |
| Feb 10, 2026 | 1,571.00 | 1,577.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.26% | 190,400 |
| Feb 9, 2026 | 1,569.00 | 1,569.00 | 1,539.00 | 1,556.00 | 1,556.00 | 1.63% | 165,300 |
| Feb 6, 2026 | 1,515.00 | 1,539.00 | 1,508.00 | 1,531.00 | 1,531.00 | 0.39% | 148,500 |
| Feb 5, 2026 | 1,553.00 | 1,553.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.52% | 148,600 |
| Feb 4, 2026 | 1,519.00 | 1,539.00 | 1,507.00 | 1,533.00 | 1,533.00 | 1.12% | 134,100 |
| Feb 3, 2026 | 1,480.00 | 1,518.00 | 1,474.00 | 1,516.00 | 1,516.00 | 2.85% | 139,800 |
| Feb 2, 2026 | 1,478.00 | 1,496.00 | 1,472.00 | 1,474.00 | 1,474.00 | 0.20% | 148,300 |
| Jan 30, 2026 | 1,470.00 | 1,478.00 | 1,462.00 | 1,471.00 | 1,471.00 | 0.20% | 150,500 |
| Jan 29, 2026 | 1,453.00 | 1,469.00 | 1,443.00 | 1,468.00 | 1,468.00 | 0.62% | 151,300 |
| Jan 28, 2026 | 1,467.00 | 1,469.00 | 1,454.00 | 1,459.00 | 1,459.00 | -1.82% | 116,000 |
| Jan 27, 2026 | 1,470.00 | 1,486.00 | 1,448.00 | 1,486.00 | 1,486.00 | 0.13% | 187,300 |
| Jan 26, 2026 | 1,478.00 | 1,495.00 | 1,472.00 | 1,484.00 | 1,484.00 | -1.26% | 165,600 |
| Jan 23, 2026 | 1,518.00 | 1,520.00 | 1,498.00 | 1,503.00 | 1,503.00 | -1.12% | 146,100 |
| Jan 22, 2026 | 1,491.00 | 1,528.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.49% | 183,800 |
| Jan 21, 2026 | 1,476.00 | 1,489.00 | 1,471.00 | 1,483.00 | 1,483.00 | -0.27% | 106,500 |
| Jan 20, 2026 | 1,500.00 | 1,514.00 | 1,484.00 | 1,487.00 | 1,487.00 | -1.52% | 117,400 |
| Jan 19, 2026 | 1,503.00 | 1,513.00 | 1,492.00 | 1,510.00 | 1,510.00 | 0.60% | 99,900 |
| Jan 16, 2026 | 1,477.00 | 1,503.00 | 1,477.00 | 1,501.00 | 1,501.00 | 0.60% | 122,100 |
| Jan 15, 2026 | 1,480.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,492.00 | 0.81% | 144,900 |
| Jan 14, 2026 | 1,448.00 | 1,492.00 | 1,446.00 | 1,480.00 | 1,480.00 | 2.21% | 239,300 |
| Jan 13, 2026 | 1,454.00 | 1,459.00 | 1,443.00 | 1,448.00 | 1,448.00 | 0.70% | 221,600 |
| Jan 9, 2026 | 1,432.00 | 1,444.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.56% | 142,400 |
| Jan 8, 2026 | 1,431.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.04% | 160,100 |
| Jan 7, 2026 | 1,430.00 | 1,447.00 | 1,425.00 | 1,445.00 | 1,445.00 | 1.05% | 307,300 |
| Jan 6, 2026 | 1,425.00 | 1,435.00 | 1,421.00 | 1,430.00 | 1,430.00 | 0.35% | 201,700 |
| Jan 5, 2026 | 1,424.00 | 1,432.00 | 1,398.00 | 1,425.00 | 1,425.00 | 0.14% | 209,800 |
| Dec 30, 2025 | 1,438.00 | 1,438.00 | 1,421.00 | 1,423.00 | 1,423.00 | -1.39% | 144,900 |
| Dec 29, 2025 | 1,430.00 | 1,444.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.21% | 207,200 |
| Dec 26, 2025 | 1,437.00 | 1,444.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.49% | 102,200 |
| Dec 25, 2025 | 1,437.00 | 1,439.00 | 1,429.00 | 1,433.00 | 1,433.00 | 0.28% | 92,600 |
| Dec 24, 2025 | 1,436.00 | 1,438.00 | 1,420.00 | 1,429.00 | 1,429.00 | -0.14% | 121,200 |
| Dec 23, 2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,431.00 | 1,431.00 | 0.56% | 114,400 |
| Dec 22, 2025 | 1,429.00 | 1,429.00 | 1,412.00 | 1,423.00 | 1,423.00 | 0.49% | 139,200 |
| Dec 19, 2025 | 1,409.00 | 1,420.00 | 1,403.00 | 1,416.00 | 1,416.00 | 0.50% | 287,000 |
| Dec 18, 2025 | 1,397.00 | 1,410.00 | 1,386.00 | 1,409.00 | 1,409.00 | 1.22% | 122,800 |
| Dec 17, 2025 | 1,399.00 | 1,399.00 | 1,385.00 | 1,392.00 | 1,392.00 | -0.14% | 127,700 |
| Dec 16, 2025 | 1,410.00 | 1,411.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.83% | 105,900 |
| Dec 15, 2025 | 1,403.00 | 1,423.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.36% | 146,700 |
| Dec 12, 2025 | 1,400.00 | 1,403.00 | 1,392.00 | 1,401.00 | 1,401.00 | 1.30% | 166,900 |
| Dec 11, 2025 | 1,401.00 | 1,407.00 | 1,379.00 | 1,383.00 | 1,383.00 | -0.86% | 108,800 |
| Dec 10, 2025 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 140,100 |
| Dec 9, 2025 | 1,403.00 | 1,404.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.36% | 157,300 |
| Dec 8, 2025 | 1,385.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 1.66% | 97,500 |
| Dec 5, 2025 | 1,373.00 | 1,383.00 | 1,367.00 | 1,382.00 | 1,382.00 | -0.58% | 151,000 |
| Dec 4, 2025 | 1,379.00 | 1,390.00 | 1,376.00 | 1,390.00 | 1,390.00 | 0.51% | 140,000 |
| Dec 3, 2025 | 1,389.00 | 1,392.00 | 1,378.00 | 1,383.00 | 1,383.00 | -0.43% | 289,400 |
| Dec 2, 2025 | 1,399.00 | 1,400.00 | 1,378.00 | 1,389.00 | 1,389.00 | -0.86% | 172,500 |
| Dec 1, 2025 | 1,423.00 | 1,428.00 | 1,397.00 | 1,401.00 | 1,401.00 | -1.55% | 133,500 |
| Nov 28, 2025 | 1,404.00 | 1,425.00 | 1,399.00 | 1,423.00 | 1,423.00 | 1.79% | 175,000 |
| Nov 27, 2025 | 1,393.00 | 1,401.00 | 1,387.00 | 1,398.00 | 1,398.00 | 1.45% | 146,500 |
| Nov 26, 2025 | 1,390.00 | 1,397.00 | 1,373.00 | 1,378.00 | 1,378.00 | 0.29% | 163,600 |
| Nov 25, 2025 | 1,393.00 | 1,401.00 | 1,371.00 | 1,374.00 | 1,374.00 | -2.62% | 208,600 |
| Nov 21, 2025 | 1,342.00 | 1,411.00 | 1,342.00 | 1,411.00 | 1,411.00 | 5.22% | 447,800 |
| Nov 20, 2025 | 1,340.00 | 1,349.00 | 1,330.00 | 1,341.00 | 1,341.00 | 1.28% | 142,000 |
| Nov 19, 2025 | 1,330.00 | 1,334.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.45% | 117,600 |
| Nov 18, 2025 | 1,346.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.41% | 139,200 |
| Nov 17, 2025 | 1,353.00 | 1,361.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.59% | 92,800 |
| Nov 14, 2025 | 1,353.00 | 1,364.00 | 1,344.00 | 1,357.00 | 1,357.00 | 0.30% | 161,000 |
| Nov 13, 2025 | 1,348.00 | 1,363.00 | 1,348.00 | 1,353.00 | 1,353.00 | 0.37% | 100,100 |
| Nov 12, 2025 | 1,340.00 | 1,350.00 | 1,332.00 | 1,348.00 | 1,348.00 | 1.58% | 126,600 |
| Nov 11, 2025 | 1,369.00 | 1,369.00 | 1,314.00 | 1,327.00 | 1,327.00 | -2.71% | 160,000 |
| Nov 10, 2025 | 1,369.00 | 1,369.00 | 1,360.00 | 1,364.00 | 1,364.00 | 0.29% | 109,900 |
| Nov 7, 2025 | 1,348.00 | 1,362.00 | 1,348.00 | 1,360.00 | 1,360.00 | 0.89% | 113,200 |
| Nov 6, 2025 | 1,347.00 | 1,362.00 | 1,336.00 | 1,348.00 | 1,348.00 | 0.97% | 145,800 |
| Nov 5, 2025 | 1,351.00 | 1,352.00 | 1,314.00 | 1,335.00 | 1,335.00 | -1.18% | 145,800 |
| Nov 4, 2025 | 1,326.00 | 1,370.00 | 1,326.00 | 1,351.00 | 1,351.00 | 0.90% | 253,400 |
| Oct 31, 2025 | 1,337.00 | 1,339.00 | 1,322.00 | 1,339.00 | 1,339.00 | 0.53% | 187,600 |
| Oct 30, 2025 | 1,323.00 | 1,340.00 | 1,315.00 | 1,332.00 | 1,332.00 | 0.53% | 801,000 |
| Oct 29, 2025 | 1,346.00 | 1,368.00 | 1,321.00 | 1,325.00 | 1,325.00 | -1.78% | 176,300 |
| Oct 28, 2025 | 1,389.00 | 1,389.00 | 1,345.00 | 1,349.00 | 1,349.00 | -3.92% | 150,800 |
| Oct 27, 2025 | 1,395.00 | 1,412.00 | 1,394.00 | 1,404.00 | 1,404.00 | 1.59% | 240,000 |
| Oct 24, 2025 | 1,365.00 | 1,389.00 | 1,365.00 | 1,382.00 | 1,382.00 | 1.02% | 185,200 |
| Oct 23, 2025 | 1,350.00 | 1,373.00 | 1,336.00 | 1,368.00 | 1,368.00 | 0.74% | 156,700 |
| Oct 22, 2025 | 1,354.00 | 1,368.00 | 1,354.00 | 1,358.00 | 1,358.00 | 0.30% | 99,600 |
| Oct 21, 2025 | 1,359.00 | 1,375.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.66% | 273,100 |
| Oct 20, 2025 | 1,362.00 | 1,370.00 | 1,356.00 | 1,363.00 | 1,363.00 | 1.34% | 107,500 |
| Oct 17, 2025 | 1,346.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.15% | 109,700 |
| Oct 16, 2025 | 1,351.00 | 1,357.00 | 1,339.00 | 1,347.00 | 1,347.00 | -0.37% | 120,500 |
| Oct 15, 2025 | 1,345.00 | 1,353.00 | 1,342.00 | 1,352.00 | 1,352.00 | 1.27% | 133,700 |
| Oct 14, 2025 | 1,331.00 | 1,349.00 | 1,323.00 | 1,335.00 | 1,335.00 | -0.74% | 178,200 |
| Oct 10, 2025 | 1,363.00 | 1,378.00 | 1,341.00 | 1,345.00 | 1,345.00 | -2.68% | 169,100 |
| Oct 9, 2025 | 1,358.00 | 1,382.00 | 1,351.00 | 1,382.00 | 1,382.00 | 1.10% | 198,000 |
| Oct 8, 2025 | 1,390.00 | 1,395.00 | 1,364.00 | 1,367.00 | 1,367.00 | -1.16% | 161,600 |