Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan
· Delayed Price · Currency is JPY 1,458.00
+13.00 (0.90%)
Apr 28, 2026, 3:30 PM JST
Nihon Parkerizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,452.00 | 1,482.00 | 1,443.00 | 1,458.00 | 1,458.00 | 0.90% | 105,500 |
| Apr 27, 2026 | 1,435.00 | 1,462.00 | 1,430.00 | 1,445.00 | 1,445.00 | 0.21% | 121,300 |
| Apr 24, 2026 | 1,438.00 | 1,450.00 | 1,433.00 | 1,442.00 | 1,442.00 | 0.77% | 70,600 |
| Apr 23, 2026 | 1,441.00 | 1,459.00 | 1,423.00 | 1,431.00 | 1,431.00 | -1.72% | 129,600 |
| Apr 22, 2026 | 1,465.00 | 1,485.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.88% | 89,800 |
| Apr 21, 2026 | 1,476.00 | 1,486.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.47% | 84,600 |
| Apr 20, 2026 | 1,482.00 | 1,489.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.40% | 73,400 |
| Apr 17, 2026 | 1,498.00 | 1,499.00 | 1,481.00 | 1,482.00 | 1,482.00 | -1.07% | 77,800 |
| Apr 16, 2026 | 1,491.00 | 1,507.00 | 1,491.00 | 1,498.00 | 1,498.00 | 0.47% | 95,400 |
| Apr 15, 2026 | 1,491.00 | 1,508.00 | 1,490.00 | 1,491.00 | 1,491.00 | 0.20% | 102,800 |
| Apr 14, 2026 | 1,487.00 | 1,497.00 | 1,483.00 | 1,488.00 | 1,488.00 | 0.40% | 83,300 |
| Apr 13, 2026 | 1,482.00 | 1,491.00 | 1,473.00 | 1,482.00 | 1,482.00 | - | 78,300 |
| Apr 10, 2026 | 1,496.00 | 1,506.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.47% | 130,100 |
| Apr 9, 2026 | 1,495.00 | 1,509.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.93% | 133,200 |
| Apr 8, 2026 | 1,522.00 | 1,531.00 | 1,492.00 | 1,503.00 | 1,503.00 | 2.31% | 171,200 |
| Apr 7, 2026 | 1,465.00 | 1,477.00 | 1,462.00 | 1,469.00 | 1,469.00 | 0.48% | 97,600 |
| Apr 6, 2026 | 1,465.00 | 1,477.00 | 1,455.00 | 1,462.00 | 1,462.00 | 0.14% | 77,400 |
| Apr 3, 2026 | 1,462.00 | 1,470.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.14% | 109,000 |
| Apr 2, 2026 | 1,482.00 | 1,491.00 | 1,461.00 | 1,462.00 | 1,462.00 | -1.55% | 167,200 |
| Apr 1, 2026 | 1,492.00 | 1,492.00 | 1,467.00 | 1,485.00 | 1,485.00 | 2.63% | 111,000 |
| Mar 31, 2026 | 1,436.00 | 1,470.00 | 1,436.00 | 1,447.00 | 1,447.00 | -0.07% | 118,500 |
| Mar 30, 2026 | 1,427.00 | 1,451.00 | 1,402.00 | 1,448.00 | 1,448.00 | -2.29% | 201,000 |
| Mar 27, 2026 | 1,487.00 | 1,489.00 | 1,472.00 | 1,482.00 | 1,457.00 | -0.34% | 193,500 |
| Mar 26, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,487.00 | 1,461.92 | - | 91,500 |
| Mar 25, 2026 | 1,492.00 | 1,497.00 | 1,487.00 | 1,487.00 | 1,461.92 | 2.13% | 117,600 |
| Mar 24, 2026 | 1,464.00 | 1,464.00 | 1,446.00 | 1,456.00 | 1,431.44 | 1.53% | 103,700 |
| Mar 23, 2026 | 1,432.00 | 1,440.00 | 1,402.00 | 1,434.00 | 1,409.81 | -1.92% | 196,000 |
| Mar 19, 2026 | 1,471.00 | 1,480.00 | 1,460.00 | 1,462.00 | 1,437.34 | -2.73% | 189,600 |
| Mar 18, 2026 | 1,481.00 | 1,505.00 | 1,481.00 | 1,503.00 | 1,477.65 | 1.42% | 81,200 |
| Mar 17, 2026 | 1,493.00 | 1,502.00 | 1,478.00 | 1,482.00 | 1,457.00 | -0.40% | 124,100 |
| Mar 16, 2026 | 1,484.00 | 1,498.00 | 1,479.00 | 1,488.00 | 1,462.90 | 0.47% | 145,100 |
| Mar 13, 2026 | 1,454.00 | 1,488.00 | 1,454.00 | 1,481.00 | 1,456.02 | 0.68% | 199,400 |
| Mar 12, 2026 | 1,485.00 | 1,490.00 | 1,467.00 | 1,471.00 | 1,446.19 | -2.26% | 151,000 |
| Mar 11, 2026 | 1,520.00 | 1,524.00 | 1,505.00 | 1,505.00 | 1,479.61 | 0.60% | 93,100 |
| Mar 10, 2026 | 1,486.00 | 1,506.00 | 1,473.00 | 1,496.00 | 1,470.76 | 2.19% | 167,600 |
| Mar 9, 2026 | 1,450.00 | 1,469.00 | 1,441.00 | 1,464.00 | 1,439.30 | -4.81% | 214,300 |
| Mar 6, 2026 | 1,512.00 | 1,543.00 | 1,505.00 | 1,538.00 | 1,512.06 | 0.26% | 244,600 |
| Mar 5, 2026 | 1,543.00 | 1,556.00 | 1,514.00 | 1,534.00 | 1,508.12 | 2.06% | 228,000 |
| Mar 4, 2026 | 1,511.00 | 1,535.00 | 1,486.00 | 1,503.00 | 1,477.65 | -4.27% | 284,900 |
| Mar 3, 2026 | 1,591.00 | 1,604.00 | 1,567.00 | 1,570.00 | 1,543.52 | -2.85% | 322,700 |
| Mar 2, 2026 | 1,588.00 | 1,620.00 | 1,586.00 | 1,616.00 | 1,588.74 | 1.13% | 259,300 |
| Feb 27, 2026 | 1,587.00 | 1,605.00 | 1,570.00 | 1,598.00 | 1,571.04 | 0.76% | 270,300 |
| Feb 26, 2026 | 1,576.00 | 1,592.00 | 1,567.00 | 1,586.00 | 1,559.25 | 0.63% | 173,400 |
| Feb 25, 2026 | 1,602.00 | 1,607.00 | 1,572.00 | 1,576.00 | 1,549.41 | -1.50% | 256,500 |
| Feb 24, 2026 | 1,578.00 | 1,602.00 | 1,568.00 | 1,600.00 | 1,573.01 | 2.50% | 212,200 |
| Feb 20, 2026 | 1,546.00 | 1,564.00 | 1,527.00 | 1,561.00 | 1,534.67 | 0.39% | 200,400 |
| Feb 19, 2026 | 1,547.00 | 1,566.00 | 1,545.00 | 1,555.00 | 1,528.77 | 0.39% | 227,700 |
| Feb 18, 2026 | 1,560.00 | 1,560.00 | 1,548.00 | 1,549.00 | 1,522.87 | 0.65% | 72,400 |
| Feb 17, 2026 | 1,542.00 | 1,555.00 | 1,530.00 | 1,539.00 | 1,513.04 | -0.19% | 104,400 |
| Feb 16, 2026 | 1,544.00 | 1,549.00 | 1,528.00 | 1,542.00 | 1,515.99 | 0.19% | 115,200 |
| Feb 13, 2026 | 1,578.00 | 1,582.00 | 1,531.00 | 1,539.00 | 1,513.04 | -2.22% | 117,500 |
| Feb 12, 2026 | 1,571.00 | 1,591.00 | 1,561.00 | 1,574.00 | 1,547.45 | 0.90% | 182,600 |
| Feb 10, 2026 | 1,571.00 | 1,577.00 | 1,560.00 | 1,560.00 | 1,533.68 | 0.26% | 190,400 |
| Feb 9, 2026 | 1,569.00 | 1,569.00 | 1,539.00 | 1,556.00 | 1,529.75 | 1.63% | 165,300 |
| Feb 6, 2026 | 1,515.00 | 1,539.00 | 1,508.00 | 1,531.00 | 1,505.17 | 0.39% | 148,500 |
| Feb 5, 2026 | 1,553.00 | 1,553.00 | 1,525.00 | 1,525.00 | 1,499.27 | -0.52% | 148,600 |
| Feb 4, 2026 | 1,519.00 | 1,539.00 | 1,507.00 | 1,533.00 | 1,507.14 | 1.12% | 134,100 |
| Feb 3, 2026 | 1,480.00 | 1,518.00 | 1,474.00 | 1,516.00 | 1,490.43 | 2.85% | 139,800 |
| Feb 2, 2026 | 1,478.00 | 1,496.00 | 1,472.00 | 1,474.00 | 1,449.13 | 0.20% | 148,300 |
| Jan 30, 2026 | 1,470.00 | 1,478.00 | 1,462.00 | 1,471.00 | 1,446.19 | 0.20% | 150,500 |
| Jan 29, 2026 | 1,453.00 | 1,469.00 | 1,443.00 | 1,468.00 | 1,443.24 | 0.62% | 151,300 |
| Jan 28, 2026 | 1,467.00 | 1,469.00 | 1,454.00 | 1,459.00 | 1,434.39 | -1.82% | 116,000 |
| Jan 27, 2026 | 1,470.00 | 1,486.00 | 1,448.00 | 1,486.00 | 1,460.93 | 0.13% | 187,300 |
| Jan 26, 2026 | 1,478.00 | 1,495.00 | 1,472.00 | 1,484.00 | 1,458.97 | -1.26% | 165,600 |
| Jan 23, 2026 | 1,518.00 | 1,520.00 | 1,498.00 | 1,503.00 | 1,477.65 | -1.12% | 146,100 |
| Jan 22, 2026 | 1,491.00 | 1,528.00 | 1,490.00 | 1,520.00 | 1,494.36 | 2.49% | 183,800 |
| Jan 21, 2026 | 1,476.00 | 1,489.00 | 1,471.00 | 1,483.00 | 1,457.98 | -0.27% | 106,500 |
| Jan 20, 2026 | 1,500.00 | 1,514.00 | 1,484.00 | 1,487.00 | 1,461.92 | -1.52% | 117,400 |
| Jan 19, 2026 | 1,503.00 | 1,513.00 | 1,492.00 | 1,510.00 | 1,484.53 | 0.60% | 99,900 |
| Jan 16, 2026 | 1,477.00 | 1,503.00 | 1,477.00 | 1,501.00 | 1,475.68 | 0.60% | 122,100 |
| Jan 15, 2026 | 1,480.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,466.83 | 0.81% | 144,900 |
| Jan 14, 2026 | 1,448.00 | 1,492.00 | 1,446.00 | 1,480.00 | 1,455.03 | 2.21% | 239,300 |
| Jan 13, 2026 | 1,454.00 | 1,459.00 | 1,443.00 | 1,448.00 | 1,423.57 | 0.70% | 221,600 |
| Jan 9, 2026 | 1,432.00 | 1,444.00 | 1,432.00 | 1,438.00 | 1,413.74 | 0.56% | 142,400 |
| Jan 8, 2026 | 1,431.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,405.88 | -1.04% | 160,100 |
| Jan 7, 2026 | 1,430.00 | 1,447.00 | 1,425.00 | 1,445.00 | 1,420.62 | 1.05% | 307,300 |
| Jan 6, 2026 | 1,425.00 | 1,435.00 | 1,421.00 | 1,430.00 | 1,405.88 | 0.35% | 201,700 |
| Jan 5, 2026 | 1,424.00 | 1,432.00 | 1,398.00 | 1,425.00 | 1,400.96 | 0.14% | 209,800 |
| Dec 30, 2025 | 1,438.00 | 1,438.00 | 1,421.00 | 1,423.00 | 1,399.00 | -1.39% | 144,900 |
| Dec 29, 2025 | 1,430.00 | 1,444.00 | 1,430.00 | 1,443.00 | 1,418.66 | 0.21% | 207,200 |
| Dec 26, 2025 | 1,437.00 | 1,444.00 | 1,432.00 | 1,440.00 | 1,415.71 | 0.49% | 102,200 |
| Dec 25, 2025 | 1,437.00 | 1,439.00 | 1,429.00 | 1,433.00 | 1,408.83 | 0.28% | 92,600 |
| Dec 24, 2025 | 1,436.00 | 1,438.00 | 1,420.00 | 1,429.00 | 1,404.89 | -0.14% | 121,200 |
| Dec 23, 2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,431.00 | 1,406.86 | 0.56% | 114,400 |
| Dec 22, 2025 | 1,429.00 | 1,429.00 | 1,412.00 | 1,423.00 | 1,399.00 | 0.49% | 139,200 |
| Dec 19, 2025 | 1,409.00 | 1,420.00 | 1,403.00 | 1,416.00 | 1,392.11 | 0.50% | 287,000 |
| Dec 18, 2025 | 1,397.00 | 1,410.00 | 1,386.00 | 1,409.00 | 1,385.23 | 1.22% | 122,800 |
| Dec 17, 2025 | 1,399.00 | 1,399.00 | 1,385.00 | 1,392.00 | 1,368.52 | -0.14% | 127,700 |
| Dec 16, 2025 | 1,410.00 | 1,411.00 | 1,394.00 | 1,394.00 | 1,370.48 | -1.83% | 105,900 |
| Dec 15, 2025 | 1,403.00 | 1,423.00 | 1,397.00 | 1,420.00 | 1,396.05 | 1.36% | 146,700 |
| Dec 12, 2025 | 1,400.00 | 1,403.00 | 1,392.00 | 1,401.00 | 1,377.37 | 1.30% | 166,900 |
| Dec 11, 2025 | 1,401.00 | 1,407.00 | 1,379.00 | 1,383.00 | 1,359.67 | -0.86% | 108,800 |
| Dec 10, 2025 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,371.47 | -0.36% | 140,100 |
| Dec 9, 2025 | 1,403.00 | 1,404.00 | 1,392.00 | 1,400.00 | 1,376.38 | -0.36% | 157,300 |
| Dec 8, 2025 | 1,385.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,381.30 | 1.66% | 97,500 |
| Dec 5, 2025 | 1,373.00 | 1,383.00 | 1,367.00 | 1,382.00 | 1,358.69 | -0.58% | 151,000 |
| Dec 4, 2025 | 1,379.00 | 1,390.00 | 1,376.00 | 1,390.00 | 1,366.55 | 0.51% | 140,000 |
| Dec 3, 2025 | 1,389.00 | 1,392.00 | 1,378.00 | 1,383.00 | 1,359.67 | -0.43% | 289,400 |
| Dec 2, 2025 | 1,399.00 | 1,400.00 | 1,378.00 | 1,389.00 | 1,365.57 | -0.86% | 172,500 |
| Dec 1, 2025 | 1,423.00 | 1,428.00 | 1,397.00 | 1,401.00 | 1,377.37 | -1.55% | 133,500 |