Nippon Shikizai, Inc. (TYO:4920)
Japan
· Delayed Price · Currency is JPY 1,054.00
+3.00 (0.29%)
Mar 10, 2026, 12:51 PM JST
Nippon Shikizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,058.00 | 1,067.00 | 1,040.00 | 1,051.00 | 1,051.00 | -3.40% | 5,100 |
| Mar 6, 2026 | 1,087.00 | 1,094.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.73% | 2,100 |
| Mar 5, 2026 | 1,086.00 | 1,105.00 | 1,086.00 | 1,096.00 | 1,096.00 | 4.38% | 3,800 |
| Mar 4, 2026 | 1,106.00 | 1,106.00 | 1,044.00 | 1,050.00 | 1,050.00 | -8.38% | 6,900 |
| Mar 3, 2026 | 1,178.00 | 1,178.00 | 1,146.00 | 1,146.00 | 1,146.00 | -2.72% | 2,200 |
| Mar 2, 2026 | 1,185.00 | 1,185.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.76% | 1,100 |
| Feb 27, 2026 | 1,197.00 | 1,197.00 | 1,183.00 | 1,187.00 | 1,187.00 | 0.34% | 1,900 |
| Feb 26, 2026 | 1,199.00 | 1,199.00 | 1,168.00 | 1,183.00 | 1,183.00 | -6.48% | 6,300 |
| Feb 25, 2026 | 1,238.00 | 1,265.00 | 1,238.00 | 1,265.00 | 1,235.00 | 2.18% | 4,700 |
| Feb 24, 2026 | 1,240.00 | 1,244.00 | 1,234.00 | 1,238.00 | 1,208.64 | -0.16% | 4,900 |
| Feb 20, 2026 | 1,238.00 | 1,244.00 | 1,238.00 | 1,240.00 | 1,210.59 | -0.40% | 2,200 |
| Feb 19, 2026 | 1,249.00 | 1,249.00 | 1,240.00 | 1,245.00 | 1,215.47 | -0.08% | 1,600 |
| Feb 18, 2026 | 1,245.00 | 1,246.00 | 1,231.00 | 1,246.00 | 1,216.45 | - | 1,000 |
| Feb 17, 2026 | 1,235.00 | 1,247.00 | 1,221.00 | 1,246.00 | 1,216.45 | 0.89% | 700 |
| Feb 16, 2026 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,205.71 | 1.06% | 600 |
| Feb 13, 2026 | 1,220.00 | 1,235.00 | 1,220.00 | 1,222.00 | 1,193.02 | -0.24% | 2,400 |
| Feb 12, 2026 | 1,223.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,195.95 | 0.82% | 1,000 |
| Feb 10, 2026 | 1,210.00 | 1,216.00 | 1,210.00 | 1,215.00 | 1,186.19 | 0.33% | 1,200 |
| Feb 9, 2026 | 1,209.00 | 1,224.00 | 1,208.00 | 1,211.00 | 1,182.28 | 0.17% | 1,900 |
| Feb 6, 2026 | 1,204.00 | 1,210.00 | 1,199.00 | 1,209.00 | 1,180.33 | 1.09% | 1,700 |
| Feb 5, 2026 | 1,205.00 | 1,207.00 | 1,193.00 | 1,196.00 | 1,167.64 | - | 1,200 |
| Feb 4, 2026 | 1,207.00 | 1,207.00 | 1,193.00 | 1,196.00 | 1,167.64 | -0.42% | 2,300 |
| Feb 3, 2026 | 1,214.00 | 1,214.00 | 1,201.00 | 1,201.00 | 1,172.52 | 0.08% | 1,000 |
| Feb 2, 2026 | 1,209.00 | 1,209.00 | 1,200.00 | 1,200.00 | 1,171.54 | - | 500 |
| Jan 30, 2026 | 1,208.00 | 1,208.00 | 1,200.00 | 1,200.00 | 1,171.54 | 0.42% | 400 |
| Jan 29, 2026 | 1,198.00 | 1,198.00 | 1,195.00 | 1,195.00 | 1,166.66 | -0.25% | 800 |
| Jan 28, 2026 | 1,198.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,169.59 | - | 900 |
| Jan 27, 2026 | 1,197.00 | 1,200.00 | 1,197.00 | 1,198.00 | 1,169.59 | 0.08% | 600 |
| Jan 26, 2026 | 1,200.00 | 1,201.00 | 1,197.00 | 1,197.00 | 1,168.61 | -0.08% | 1,300 |
| Jan 23, 2026 | 1,208.00 | 1,210.00 | 1,191.00 | 1,198.00 | 1,169.59 | -0.08% | 1,000 |
| Jan 22, 2026 | 1,210.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,170.57 | -0.91% | 1,200 |
| Jan 21, 2026 | 1,216.00 | 1,220.00 | 1,207.00 | 1,210.00 | 1,181.30 | -0.49% | 3,400 |
| Jan 20, 2026 | 1,224.00 | 1,226.00 | 1,215.00 | 1,216.00 | 1,187.16 | 0.08% | 2,000 |
| Jan 19, 2026 | 1,206.00 | 1,218.00 | 1,206.00 | 1,215.00 | 1,186.19 | 0.75% | 700 |
| Jan 16, 2026 | 1,226.00 | 1,230.00 | 1,200.00 | 1,206.00 | 1,177.40 | -0.58% | 2,100 |
| Jan 15, 2026 | 1,211.00 | 1,222.00 | 1,210.00 | 1,213.00 | 1,184.23 | -0.57% | 2,000 |
| Jan 14, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,191.07 | 1.67% | 3,600 |
| Jan 13, 2026 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,171.54 | 1.18% | 2,300 |
| Jan 9, 2026 | 1,184.00 | 1,189.00 | 1,184.00 | 1,186.00 | 1,157.87 | 0.17% | 1,300 |
| Jan 8, 2026 | 1,186.00 | 1,186.00 | 1,184.00 | 1,184.00 | 1,155.92 | 0.59% | 1,300 |
| Jan 7, 2026 | 1,177.00 | 1,181.00 | 1,177.00 | 1,177.00 | 1,149.09 | - | 2,100 |
| Jan 6, 2026 | 1,183.00 | 1,183.00 | 1,161.00 | 1,177.00 | 1,149.09 | 0.60% | 1,000 |
| Jan 5, 2026 | 1,149.00 | 1,170.00 | 1,149.00 | 1,170.00 | 1,142.25 | 2.09% | 1,700 |
| Dec 30, 2025 | 1,132.00 | 1,155.00 | 1,131.00 | 1,146.00 | 1,118.82 | 1.33% | 1,500 |
| Dec 29, 2025 | 1,157.00 | 1,176.00 | 1,120.00 | 1,131.00 | 1,104.18 | -2.84% | 3,500 |
| Dec 26, 2025 | 1,160.00 | 1,164.00 | 1,130.00 | 1,164.00 | 1,136.40 | 0.34% | 2,300 |
| Dec 25, 2025 | 1,156.00 | 1,160.00 | 1,152.00 | 1,160.00 | 1,132.49 | - | 1,300 |
| Dec 24, 2025 | 1,154.00 | 1,160.00 | 1,154.00 | 1,160.00 | 1,132.49 | 0.69% | 1,300 |
| Dec 23, 2025 | 1,148.00 | 1,152.00 | 1,147.00 | 1,152.00 | 1,124.68 | 0.70% | 2,400 |
| Dec 22, 2025 | 1,137.00 | 1,150.00 | 1,137.00 | 1,144.00 | 1,116.87 | 0.62% | 2,700 |
| Dec 19, 2025 | 1,139.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,110.04 | -0.18% | 1,700 |
| Dec 18, 2025 | 1,134.00 | 1,139.00 | 1,134.00 | 1,139.00 | 1,111.99 | 0.18% | 1,100 |
| Dec 17, 2025 | 1,137.00 | 1,138.00 | 1,137.00 | 1,137.00 | 1,110.04 | 0.26% | 600 |
| Dec 16, 2025 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,107.11 | - | 200 |
| Dec 15, 2025 | 1,135.00 | 1,138.00 | 1,133.00 | 1,134.00 | 1,107.11 | 0.35% | 1,000 |
| Dec 12, 2025 | 1,133.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,103.20 | -0.26% | 2,300 |
| Dec 11, 2025 | 1,139.00 | 1,139.00 | 1,133.00 | 1,133.00 | 1,106.13 | -0.53% | 1,700 |
| Dec 10, 2025 | 1,136.00 | 1,139.00 | 1,133.00 | 1,139.00 | 1,111.99 | 0.71% | 1,200 |
| Dec 9, 2025 | 1,136.00 | 1,137.00 | 1,114.00 | 1,131.00 | 1,104.18 | 0.35% | 3,800 |
| Dec 8, 2025 | 1,127.00 | 1,130.00 | 1,127.00 | 1,127.00 | 1,100.27 | - | 600 |
| Dec 5, 2025 | 1,130.00 | 1,130.00 | 1,127.00 | 1,127.00 | 1,100.27 | - | 600 |
| Dec 4, 2025 | 1,137.00 | 1,137.00 | 1,127.00 | 1,127.00 | 1,100.27 | -0.88% | 700 |
| Dec 3, 2025 | 1,130.00 | 1,137.00 | 1,121.00 | 1,137.00 | 1,110.04 | 1.52% | 600 |
| Dec 2, 2025 | 1,118.00 | 1,120.00 | 1,111.00 | 1,120.00 | 1,093.44 | 0.90% | 1,100 |
| Dec 1, 2025 | 1,121.00 | 1,121.00 | 1,110.00 | 1,110.00 | 1,083.68 | - | 1,500 |
| Nov 28, 2025 | 1,105.00 | 1,119.00 | 1,105.00 | 1,110.00 | 1,083.68 | 0.45% | 700 |
| Nov 27, 2025 | 1,097.00 | 1,115.00 | 1,097.00 | 1,105.00 | 1,078.79 | - | 1,500 |
| Nov 26, 2025 | 1,090.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,078.79 | 1.38% | 2,300 |
| Nov 25, 2025 | 1,088.00 | 1,099.00 | 1,088.00 | 1,090.00 | 1,064.15 | 0.28% | 900 |
| Nov 21, 2025 | 1,074.00 | 1,088.00 | 1,074.00 | 1,087.00 | 1,061.22 | 1.21% | 600 |
| Nov 20, 2025 | 1,082.00 | 1,082.00 | 1,074.00 | 1,074.00 | 1,048.53 | 0.19% | 300 |
| Nov 19, 2025 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,046.58 | - | 200 |
| Nov 18, 2025 | 1,075.00 | 1,075.00 | 1,072.00 | 1,072.00 | 1,046.58 | -0.56% | 2,400 |
| Nov 17, 2025 | 1,071.00 | 1,082.00 | 1,071.00 | 1,078.00 | 1,052.43 | 0.65% | 1,100 |
| Nov 14, 2025 | 1,075.00 | 1,075.00 | 1,071.00 | 1,071.00 | 1,045.60 | 0.19% | 500 |
| Nov 13, 2025 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,043.65 | - | 700 |
| Nov 12, 2025 | 1,064.00 | 1,073.00 | 1,064.00 | 1,069.00 | 1,043.65 | -0.56% | 1,600 |
| Nov 11, 2025 | 1,075.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,049.51 | 0.84% | 600 |
| Nov 10, 2025 | 1,066.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,040.72 | -0.28% | 800 |
| Nov 7, 2025 | 1,069.00 | 1,070.00 | 1,069.00 | 1,069.00 | 1,043.65 | - | 500 |
| Nov 6, 2025 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,043.65 | -0.09% | 700 |
| Nov 5, 2025 | 1,077.00 | 1,077.00 | 1,070.00 | 1,070.00 | 1,044.62 | - | 500 |
| Nov 4, 2025 | 1,071.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,044.62 | -0.65% | 1,200 |
| Oct 31, 2025 | 1,067.00 | 1,077.00 | 1,065.00 | 1,077.00 | 1,051.46 | 0.75% | 900 |
| Oct 30, 2025 | 1,066.00 | 1,089.00 | 1,066.00 | 1,069.00 | 1,043.65 | -0.47% | 1,000 |
| Oct 29, 2025 | 1,100.00 | 1,100.00 | 1,074.00 | 1,074.00 | 1,048.53 | -2.36% | 1,000 |
| Oct 28, 2025 | 1,079.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,073.91 | 1.48% | 600 |
| Oct 27, 2025 | 1,092.00 | 1,109.00 | 1,079.00 | 1,084.00 | 1,058.29 | 0.93% | 1,600 |
| Oct 24, 2025 | 1,085.00 | 1,085.00 | 1,073.00 | 1,074.00 | 1,048.53 | -0.09% | 300 |
| Oct 23, 2025 | 1,077.00 | 1,077.00 | 1,070.00 | 1,075.00 | 1,049.51 | 0.19% | 400 |
| Oct 22, 2025 | 1,082.00 | 1,098.00 | 1,055.00 | 1,073.00 | 1,047.55 | -0.83% | 1,700 |
| Oct 21, 2025 | 1,087.00 | 1,087.00 | 1,082.00 | 1,082.00 | 1,056.34 | -0.64% | 400 |
| Oct 20, 2025 | 1,076.00 | 1,089.00 | 1,070.00 | 1,089.00 | 1,063.17 | 2.25% | 1,400 |
| Oct 17, 2025 | 1,067.00 | 1,079.00 | 1,065.00 | 1,065.00 | 1,039.74 | -0.37% | 600 |
| Oct 16, 2025 | 1,053.00 | 1,070.00 | 1,053.00 | 1,069.00 | 1,043.65 | 1.52% | 300 |
| Oct 15, 2025 | 1,082.00 | 1,082.00 | 1,050.00 | 1,053.00 | 1,028.03 | -2.77% | 5,000 |
| Oct 14, 2025 | 1,107.00 | 1,109.00 | 1,083.00 | 1,083.00 | 1,057.32 | -0.64% | 4,800 |
| Oct 10, 2025 | 1,090.00 | 1,119.00 | 1,085.00 | 1,090.00 | 1,064.15 | -0.09% | 2,400 |
| Oct 9, 2025 | 1,132.00 | 1,132.00 | 1,090.00 | 1,091.00 | 1,065.13 | -3.62% | 2,100 |
| Oct 8, 2025 | 1,110.00 | 1,139.00 | 1,105.00 | 1,132.00 | 1,105.15 | 2.44% | 4,100 |