Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan
· Delayed Price · Currency is JPY 131.00
+5.00 (3.97%)
Mar 10, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.97% | 496,400 |
| Mar 9, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -3.08% | 399,000 |
| Mar 6, 2026 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1.56% | 372,300 |
| Mar 5, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 431,800 |
| Mar 4, 2026 | 127.00 | 128.00 | 122.00 | 128.00 | 128.00 | -1.54% | 582,900 |
| Mar 3, 2026 | 132.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 715,800 |
| Mar 2, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -3.65% | 605,300 |
| Feb 27, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.48% | 311,600 |
| Feb 26, 2026 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 0.75% | 304,500 |
| Feb 25, 2026 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 0.75% | 448,100 |
| Feb 24, 2026 | 137.00 | 138.00 | 126.00 | 133.00 | 133.00 | -2.92% | 934,400 |
| Feb 20, 2026 | 139.00 | 140.00 | 134.00 | 137.00 | 137.00 | 2.24% | 1,021,100 |
| Feb 19, 2026 | 136.00 | 138.00 | 132.00 | 134.00 | 134.00 | - | 629,500 |
| Feb 18, 2026 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 0.75% | 481,000 |
| Feb 17, 2026 | 131.00 | 135.00 | 130.00 | 133.00 | 133.00 | 2.31% | 607,400 |
| Feb 16, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 2.36% | 674,900 |
| Feb 13, 2026 | 128.00 | 143.00 | 126.00 | 127.00 | 127.00 | 1.60% | 2,200,800 |
| Feb 12, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 2.46% | 470,200 |
| Feb 10, 2026 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2.52% | 354,900 |
| Feb 9, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2.59% | 211,000 |
| Feb 6, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 255,800 |
| Feb 5, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 170,400 |
| Feb 4, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 205,700 |
| Feb 3, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 194,500 |
| Feb 2, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 217,300 |
| Jan 30, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 218,700 |
| Jan 29, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -3.36% | 289,400 |
| Jan 28, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | 222,200 |
| Jan 27, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 172,700 |
| Jan 26, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 340,700 |
| Jan 23, 2026 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 3.36% | 547,400 |
| Jan 22, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 162,100 |
| Jan 21, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 173,700 |
| Jan 20, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 233,200 |
| Jan 19, 2026 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 4.31% | 406,500 |
| Jan 16, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 226,200 |
| Jan 15, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 230,800 |
| Jan 14, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 153,600 |
| Jan 13, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 384,700 |
| Jan 9, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 271,600 |
| Jan 8, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1.79% | 432,400 |
| Jan 7, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2.75% | 271,600 |
| Jan 6, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 196,400 |
| Jan 5, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 204,400 |
| Dec 30, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 105,300 |
| Dec 29, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 271,200 |
| Dec 26, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 196,600 |
| Dec 25, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 345,000 |
| Dec 24, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 320,200 |
| Dec 23, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 259,400 |
| Dec 22, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 345,400 |
| Dec 19, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 256,900 |
| Dec 18, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 301,700 |
| Dec 17, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 296,100 |
| Dec 16, 2025 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 276,300 |
| Dec 15, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 270,700 |
| Dec 12, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 252,200 |
| Dec 11, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 189,600 |
| Dec 10, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 195,800 |
| Dec 9, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 168,200 |
| Dec 8, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 202,700 |
| Dec 5, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 222,300 |
| Dec 4, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 161,800 |
| Dec 3, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 241,300 |
| Dec 2, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 158,800 |
| Dec 1, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 241,500 |
| Nov 28, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 182,600 |
| Nov 27, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 177,300 |
| Nov 26, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 156,600 |
| Nov 25, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 192,300 |
| Nov 21, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 200,500 |
| Nov 20, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 210,300 |
| Nov 19, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 198,900 |
| Nov 18, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 322,100 |
| Nov 17, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 235,600 |
| Nov 14, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 160,200 |
| Nov 13, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -1.75% | 209,700 |
| Nov 12, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 253,700 |
| Nov 11, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 160,600 |
| Nov 10, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 143,700 |
| Nov 7, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 159,600 |
| Nov 6, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 106,200 |
| Nov 5, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 221,100 |
| Nov 4, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 160,700 |
| Oct 31, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 173,500 |
| Oct 30, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 159,000 |
| Oct 29, 2025 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 248,100 |
| Oct 28, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 143,600 |
| Oct 27, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 139,000 |
| Oct 24, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 133,100 |
| Oct 23, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -1.75% | 257,400 |
| Oct 22, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2.70% | 190,600 |
| Oct 21, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 150,000 |
| Oct 20, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 286,900 |
| Oct 17, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 170,600 |
| Oct 16, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 227,200 |
| Oct 15, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 155,900 |
| Oct 14, 2025 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -8.33% | 628,800 |
| Oct 10, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 253,100 |
| Oct 9, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 168,300 |