Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan
· Delayed Price · Currency is JPY 1,572.00
+60.00 (3.97%)
Apr 28, 2026, 3:30 PM JST
TYO:4658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,550.00 | 1,572.00 | 1,535.00 | 1,572.00 | 1,572.00 | 3.97% | 112,500 |
| Apr 27, 2026 | 1,500.00 | 1,523.00 | 1,479.00 | 1,512.00 | 1,512.00 | 0.60% | 84,100 |
| Apr 24, 2026 | 1,585.00 | 1,586.00 | 1,498.00 | 1,503.00 | 1,503.00 | -4.57% | 254,100 |
| Apr 23, 2026 | 1,582.00 | 1,593.00 | 1,556.00 | 1,575.00 | 1,575.00 | -0.38% | 87,300 |
| Apr 22, 2026 | 1,601.00 | 1,606.00 | 1,577.00 | 1,581.00 | 1,581.00 | -1.31% | 72,300 |
| Apr 21, 2026 | 1,620.00 | 1,624.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.19% | 57,900 |
| Apr 20, 2026 | 1,600.00 | 1,621.00 | 1,592.00 | 1,599.00 | 1,599.00 | 1.01% | 99,100 |
| Apr 17, 2026 | 1,620.00 | 1,623.00 | 1,581.00 | 1,583.00 | 1,583.00 | -2.64% | 69,900 |
| Apr 16, 2026 | 1,616.00 | 1,644.00 | 1,613.00 | 1,626.00 | 1,626.00 | 0.62% | 98,300 |
| Apr 15, 2026 | 1,611.00 | 1,636.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.37% | 79,700 |
| Apr 14, 2026 | 1,600.00 | 1,619.00 | 1,591.00 | 1,610.00 | 1,610.00 | 1.19% | 69,600 |
| Apr 13, 2026 | 1,587.00 | 1,604.00 | 1,577.00 | 1,591.00 | 1,591.00 | -0.62% | 58,300 |
| Apr 10, 2026 | 1,614.00 | 1,626.00 | 1,594.00 | 1,601.00 | 1,601.00 | -0.19% | 71,000 |
| Apr 9, 2026 | 1,626.00 | 1,635.00 | 1,602.00 | 1,604.00 | 1,604.00 | -0.87% | 61,300 |
| Apr 8, 2026 | 1,608.00 | 1,620.00 | 1,602.00 | 1,618.00 | 1,618.00 | 3.06% | 72,800 |
| Apr 7, 2026 | 1,566.00 | 1,582.00 | 1,552.00 | 1,570.00 | 1,570.00 | 0.58% | 36,900 |
| Apr 6, 2026 | 1,547.00 | 1,569.00 | 1,544.00 | 1,561.00 | 1,561.00 | 1.36% | 74,000 |
| Apr 3, 2026 | 1,543.00 | 1,557.00 | 1,523.00 | 1,540.00 | 1,540.00 | 0.06% | 53,700 |
| Apr 2, 2026 | 1,561.00 | 1,573.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.45% | 57,100 |
| Apr 1, 2026 | 1,544.00 | 1,546.00 | 1,522.00 | 1,546.00 | 1,546.00 | 4.67% | 78,400 |
| Mar 31, 2026 | 1,474.00 | 1,497.00 | 1,458.00 | 1,477.00 | 1,477.00 | -0.67% | 74,700 |
| Mar 30, 2026 | 1,471.00 | 1,488.00 | 1,454.00 | 1,487.00 | 1,487.00 | -3.44% | 105,000 |
| Mar 27, 2026 | 1,530.00 | 1,546.00 | 1,521.00 | 1,540.00 | 1,511.00 | 0.06% | 100,400 |
| Mar 26, 2026 | 1,566.00 | 1,566.00 | 1,522.00 | 1,539.00 | 1,510.02 | -1.09% | 93,900 |
| Mar 25, 2026 | 1,545.00 | 1,567.00 | 1,545.00 | 1,556.00 | 1,526.70 | 1.83% | 106,900 |
| Mar 24, 2026 | 1,540.00 | 1,540.00 | 1,509.00 | 1,528.00 | 1,499.23 | 1.87% | 81,000 |
| Mar 23, 2026 | 1,517.00 | 1,517.00 | 1,481.00 | 1,500.00 | 1,471.75 | -3.41% | 131,900 |
| Mar 19, 2026 | 1,599.00 | 1,608.00 | 1,553.00 | 1,553.00 | 1,523.76 | -3.78% | 94,300 |
| Mar 18, 2026 | 1,583.00 | 1,619.00 | 1,579.00 | 1,614.00 | 1,583.61 | 2.09% | 63,800 |
| Mar 17, 2026 | 1,600.00 | 1,608.00 | 1,572.00 | 1,581.00 | 1,551.23 | 0.06% | 116,200 |
| Mar 16, 2026 | 1,572.00 | 1,589.00 | 1,566.00 | 1,580.00 | 1,550.25 | 0.89% | 101,900 |
| Mar 13, 2026 | 1,550.00 | 1,586.00 | 1,548.00 | 1,566.00 | 1,536.51 | -0.57% | 102,300 |
| Mar 12, 2026 | 1,606.00 | 1,610.00 | 1,565.00 | 1,575.00 | 1,545.34 | -1.81% | 159,300 |
| Mar 11, 2026 | 1,616.00 | 1,627.00 | 1,604.00 | 1,604.00 | 1,573.79 | 0.50% | 78,600 |
| Mar 10, 2026 | 1,600.00 | 1,613.00 | 1,585.00 | 1,596.00 | 1,565.95 | 2.90% | 124,200 |
| Mar 9, 2026 | 1,548.00 | 1,564.00 | 1,521.00 | 1,551.00 | 1,521.79 | -3.72% | 181,900 |
| Mar 6, 2026 | 1,600.00 | 1,611.00 | 1,575.00 | 1,611.00 | 1,580.66 | -0.49% | 137,800 |
| Mar 5, 2026 | 1,630.00 | 1,645.00 | 1,601.00 | 1,619.00 | 1,588.51 | 3.12% | 149,300 |
| Mar 4, 2026 | 1,610.00 | 1,630.00 | 1,543.00 | 1,570.00 | 1,540.44 | -5.59% | 279,900 |
| Mar 3, 2026 | 1,708.00 | 1,735.00 | 1,658.00 | 1,663.00 | 1,631.68 | -2.92% | 208,800 |
| Mar 2, 2026 | 1,695.00 | 1,721.00 | 1,679.00 | 1,713.00 | 1,680.74 | 0.88% | 179,400 |
| Feb 27, 2026 | 1,652.00 | 1,705.00 | 1,648.00 | 1,698.00 | 1,666.02 | 2.72% | 122,600 |
| Feb 26, 2026 | 1,681.00 | 1,707.00 | 1,647.00 | 1,653.00 | 1,621.87 | -0.36% | 296,600 |
| Feb 25, 2026 | 1,635.00 | 1,689.00 | 1,634.00 | 1,659.00 | 1,627.76 | 2.72% | 455,900 |
| Feb 24, 2026 | 1,561.00 | 1,618.00 | 1,561.00 | 1,615.00 | 1,584.59 | 3.93% | 285,300 |
| Feb 20, 2026 | 1,545.00 | 1,561.00 | 1,529.00 | 1,554.00 | 1,524.74 | 1.17% | 133,700 |
| Feb 19, 2026 | 1,530.00 | 1,539.00 | 1,518.00 | 1,536.00 | 1,507.08 | 1.05% | 75,600 |
| Feb 18, 2026 | 1,513.00 | 1,523.00 | 1,507.00 | 1,520.00 | 1,491.38 | 1.13% | 89,800 |
| Feb 17, 2026 | 1,520.00 | 1,527.00 | 1,498.00 | 1,503.00 | 1,474.70 | -0.86% | 137,700 |
| Feb 16, 2026 | 1,497.00 | 1,517.00 | 1,475.00 | 1,516.00 | 1,487.45 | 2.23% | 230,600 |
| Feb 13, 2026 | 1,500.00 | 1,515.00 | 1,475.00 | 1,483.00 | 1,455.07 | -2.11% | 146,800 |
| Feb 12, 2026 | 1,478.00 | 1,516.00 | 1,475.00 | 1,515.00 | 1,486.47 | 2.71% | 192,100 |
| Feb 10, 2026 | 1,452.00 | 1,476.00 | 1,452.00 | 1,475.00 | 1,447.22 | 2.36% | 115,300 |
| Feb 9, 2026 | 1,467.00 | 1,467.00 | 1,433.00 | 1,441.00 | 1,413.86 | 0.28% | 137,200 |
| Feb 6, 2026 | 1,432.00 | 1,448.00 | 1,422.00 | 1,437.00 | 1,409.94 | 0.35% | 111,000 |
| Feb 5, 2026 | 1,430.00 | 1,438.00 | 1,409.00 | 1,432.00 | 1,405.03 | 1.99% | 146,400 |
| Feb 4, 2026 | 1,406.00 | 1,422.00 | 1,371.00 | 1,404.00 | 1,377.56 | -0.50% | 227,900 |
| Feb 3, 2026 | 1,455.00 | 1,499.00 | 1,408.00 | 1,411.00 | 1,384.43 | -1.67% | 436,000 |
| Feb 2, 2026 | 1,480.00 | 1,492.00 | 1,431.00 | 1,435.00 | 1,407.98 | -2.71% | 692,600 |
| Jan 30, 2026 | 1,465.00 | 1,498.00 | 1,442.00 | 1,475.00 | 1,447.22 | 0.68% | 413,400 |
| Jan 29, 2026 | 1,475.00 | 1,476.00 | 1,447.00 | 1,465.00 | 1,437.41 | 0.41% | 189,700 |
| Jan 28, 2026 | 1,453.00 | 1,468.00 | 1,447.00 | 1,459.00 | 1,431.53 | -0.07% | 190,800 |
| Jan 27, 2026 | 1,463.00 | 1,472.00 | 1,446.00 | 1,460.00 | 1,432.51 | -0.07% | 107,600 |
| Jan 26, 2026 | 1,480.00 | 1,500.00 | 1,453.00 | 1,461.00 | 1,433.49 | -2.27% | 200,900 |
| Jan 23, 2026 | 1,472.00 | 1,497.00 | 1,472.00 | 1,495.00 | 1,466.85 | 2.61% | 210,400 |
| Jan 22, 2026 | 1,452.00 | 1,457.00 | 1,440.00 | 1,457.00 | 1,429.56 | 0.48% | 244,500 |
| Jan 21, 2026 | 1,413.00 | 1,460.00 | 1,412.00 | 1,450.00 | 1,422.69 | 1.97% | 253,000 |
| Jan 20, 2026 | 1,425.00 | 1,434.00 | 1,410.00 | 1,422.00 | 1,395.22 | -0.21% | 148,800 |
| Jan 19, 2026 | 1,415.00 | 1,428.00 | 1,401.00 | 1,425.00 | 1,398.17 | 1.06% | 131,500 |
| Jan 16, 2026 | 1,391.00 | 1,410.00 | 1,383.00 | 1,410.00 | 1,383.45 | 1.66% | 136,000 |
| Jan 15, 2026 | 1,358.00 | 1,391.00 | 1,352.00 | 1,387.00 | 1,360.88 | 1.31% | 187,800 |
| Jan 14, 2026 | 1,363.00 | 1,384.00 | 1,358.00 | 1,369.00 | 1,343.22 | 0.66% | 151,200 |
| Jan 13, 2026 | 1,344.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,334.39 | 2.41% | 186,200 |
| Jan 9, 2026 | 1,328.00 | 1,338.00 | 1,322.00 | 1,328.00 | 1,302.99 | 0.30% | 85,300 |
| Jan 8, 2026 | 1,326.00 | 1,333.00 | 1,319.00 | 1,324.00 | 1,299.07 | -0.82% | 74,500 |
| Jan 7, 2026 | 1,320.00 | 1,341.00 | 1,314.00 | 1,335.00 | 1,309.86 | 0.68% | 116,600 |
| Jan 6, 2026 | 1,300.00 | 1,326.00 | 1,300.00 | 1,326.00 | 1,301.03 | 2.55% | 143,300 |
| Jan 5, 2026 | 1,290.00 | 1,297.00 | 1,276.00 | 1,293.00 | 1,268.65 | 0.23% | 183,900 |
| Dec 30, 2025 | 1,310.00 | 1,312.00 | 1,290.00 | 1,290.00 | 1,265.71 | -2.05% | 140,100 |
| Dec 29, 2025 | 1,312.00 | 1,319.00 | 1,304.00 | 1,317.00 | 1,292.20 | 0.38% | 164,900 |
| Dec 26, 2025 | 1,305.00 | 1,319.00 | 1,300.00 | 1,312.00 | 1,287.29 | 1.08% | 220,000 |
| Dec 25, 2025 | 1,284.00 | 1,303.00 | 1,274.00 | 1,298.00 | 1,273.56 | 2.12% | 356,900 |
| Dec 24, 2025 | 1,299.00 | 1,301.00 | 1,247.00 | 1,271.00 | 1,247.07 | -1.55% | 444,000 |
| Dec 23, 2025 | 1,282.00 | 1,320.00 | 1,269.00 | 1,291.00 | 1,266.69 | 1.33% | 829,900 |
| Dec 22, 2025 | 1,302.00 | 1,308.00 | 1,238.00 | 1,274.00 | 1,250.01 | 5.12% | 3,016,400 |
| Dec 19, 2025 | 1,194.00 | 1,212.00 | 1,193.00 | 1,212.00 | 1,189.18 | 1.17% | 343,400 |
| Dec 18, 2025 | 1,180.00 | 1,200.00 | 1,176.00 | 1,198.00 | 1,175.44 | 1.44% | 310,900 |
| Dec 17, 2025 | 1,195.00 | 1,202.00 | 1,181.00 | 1,181.00 | 1,158.76 | -0.92% | 377,500 |
| Dec 16, 2025 | 1,188.00 | 1,198.00 | 1,173.00 | 1,192.00 | 1,169.55 | 0.51% | 1,264,400 |
| Dec 15, 2025 | 1,170.00 | 1,205.00 | 1,170.00 | 1,186.00 | 1,163.67 | 0.94% | 893,500 |
| Dec 12, 2025 | 1,167.00 | 1,177.00 | 1,165.00 | 1,175.00 | 1,152.87 | 1.29% | 234,300 |
| Dec 11, 2025 | 1,170.00 | 1,178.00 | 1,154.00 | 1,160.00 | 1,138.16 | -0.51% | 190,700 |
| Dec 10, 2025 | 1,167.00 | 1,178.00 | 1,159.00 | 1,166.00 | 1,144.04 | -0.09% | 246,200 |
| Dec 9, 2025 | 1,173.00 | 1,194.00 | 1,167.00 | 1,167.00 | 1,145.02 | -0.51% | 279,500 |
| Dec 8, 2025 | 1,150.00 | 1,183.00 | 1,132.00 | 1,173.00 | 1,150.91 | -3.77% | 903,500 |
| Dec 5, 2025 | 1,224.00 | 1,228.00 | 1,214.00 | 1,219.00 | 1,196.04 | -0.57% | 57,500 |
| Dec 4, 2025 | 1,204.00 | 1,228.00 | 1,202.00 | 1,226.00 | 1,202.91 | 1.91% | 60,600 |
| Dec 3, 2025 | 1,213.00 | 1,213.00 | 1,198.00 | 1,203.00 | 1,180.35 | -0.82% | 102,400 |
| Dec 2, 2025 | 1,232.00 | 1,235.00 | 1,212.00 | 1,213.00 | 1,190.16 | -1.14% | 58,400 |
| Dec 1, 2025 | 1,262.00 | 1,262.00 | 1,221.00 | 1,227.00 | 1,203.89 | -2.70% | 87,400 |