Nihon Kogyo Co., Ltd. (TYO:5279)
Japan
· Delayed Price · Currency is JPY 1,363.00
-13.00 (-0.94%)
Mar 11, 2026, 3:30 PM JST
Nihon Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,376.00 | 1,408.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.94% | 13,800 |
| Mar 10, 2026 | 1,376.00 | 1,381.00 | 1,355.00 | 1,376.00 | 1,376.00 | 0.58% | 7,000 |
| Mar 9, 2026 | 1,350.00 | 1,391.00 | 1,300.00 | 1,368.00 | 1,368.00 | -1.08% | 24,200 |
| Mar 6, 2026 | 1,372.00 | 1,397.00 | 1,370.00 | 1,383.00 | 1,383.00 | 0.80% | 3,800 |
| Mar 5, 2026 | 1,390.00 | 1,400.00 | 1,371.00 | 1,372.00 | 1,372.00 | 1.63% | 14,200 |
| Mar 4, 2026 | 1,415.00 | 1,432.00 | 1,326.00 | 1,350.00 | 1,350.00 | -7.79% | 22,100 |
| Mar 3, 2026 | 1,467.00 | 1,471.00 | 1,441.00 | 1,464.00 | 1,464.00 | -1.15% | 7,100 |
| Mar 2, 2026 | 1,495.00 | 1,495.00 | 1,472.00 | 1,481.00 | 1,481.00 | -0.94% | 4,800 |
| Feb 27, 2026 | 1,470.00 | 1,498.00 | 1,467.00 | 1,495.00 | 1,495.00 | 1.70% | 4,600 |
| Feb 26, 2026 | 1,462.00 | 1,470.00 | 1,453.00 | 1,470.00 | 1,470.00 | 0.27% | 7,500 |
| Feb 25, 2026 | 1,478.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.81% | 2,300 |
| Feb 24, 2026 | 1,483.00 | 1,483.00 | 1,453.00 | 1,478.00 | 1,478.00 | -0.74% | 4,000 |
| Feb 20, 2026 | 1,490.00 | 1,495.00 | 1,479.00 | 1,489.00 | 1,489.00 | -0.07% | 2,600 |
| Feb 19, 2026 | 1,496.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 3,800 |
| Feb 18, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.54% | 3,600 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,492.00 | 1,492.00 | -1.19% | 4,600 |
| Feb 16, 2026 | 1,502.00 | 1,524.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.13% | 5,500 |
| Feb 13, 2026 | 1,505.00 | 1,523.00 | 1,490.00 | 1,508.00 | 1,508.00 | -1.50% | 10,800 |
| Feb 12, 2026 | 1,511.00 | 1,535.00 | 1,511.00 | 1,531.00 | 1,531.00 | 1.32% | 5,800 |
| Feb 10, 2026 | 1,478.00 | 1,520.00 | 1,478.00 | 1,511.00 | 1,511.00 | 2.72% | 12,200 |
| Feb 9, 2026 | 1,441.00 | 1,483.00 | 1,440.00 | 1,471.00 | 1,471.00 | 2.72% | 22,600 |
| Feb 6, 2026 | 1,432.00 | 1,432.00 | 1,400.00 | 1,432.00 | 1,432.00 | -0.42% | 10,400 |
| Feb 5, 2026 | 1,442.00 | 1,447.00 | 1,412.00 | 1,438.00 | 1,438.00 | 0.42% | 4,100 |
| Feb 4, 2026 | 1,424.00 | 1,444.00 | 1,400.00 | 1,432.00 | 1,432.00 | 0.49% | 9,400 |
| Feb 3, 2026 | 1,406.00 | 1,425.00 | 1,388.00 | 1,425.00 | 1,425.00 | 1.93% | 4,600 |
| Feb 2, 2026 | 1,402.00 | 1,415.00 | 1,394.00 | 1,398.00 | 1,398.00 | -0.29% | 5,000 |
| Jan 30, 2026 | 1,445.00 | 1,446.00 | 1,387.00 | 1,402.00 | 1,402.00 | -2.64% | 19,600 |
| Jan 29, 2026 | 1,472.00 | 1,472.00 | 1,386.00 | 1,440.00 | 1,440.00 | -5.14% | 53,900 |
| Jan 28, 2026 | 1,494.00 | 1,538.00 | 1,467.00 | 1,518.00 | 1,518.00 | 1.67% | 31,200 |
| Jan 27, 2026 | 1,476.00 | 1,514.00 | 1,436.00 | 1,493.00 | 1,493.00 | 0.61% | 7,800 |
| Jan 26, 2026 | 1,543.00 | 1,544.00 | 1,481.00 | 1,484.00 | 1,484.00 | -4.26% | 32,100 |
| Jan 23, 2026 | 1,444.00 | 1,550.00 | 1,434.00 | 1,550.00 | 1,550.00 | 8.39% | 64,800 |
| Jan 22, 2026 | 1,433.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.21% | 11,200 |
| Jan 21, 2026 | 1,417.00 | 1,445.00 | 1,417.00 | 1,433.00 | 1,433.00 | -0.97% | 4,500 |
| Jan 20, 2026 | 1,442.00 | 1,451.00 | 1,436.00 | 1,447.00 | 1,447.00 | -0.21% | 3,600 |
| Jan 19, 2026 | 1,454.00 | 1,454.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.96% | 1,700 |
| Jan 16, 2026 | 1,463.00 | 1,474.00 | 1,407.00 | 1,464.00 | 1,464.00 | 0.07% | 14,600 |
| Jan 15, 2026 | 1,426.00 | 1,468.00 | 1,426.00 | 1,463.00 | 1,463.00 | 2.67% | 10,000 |
| Jan 14, 2026 | 1,401.00 | 1,427.00 | 1,401.00 | 1,425.00 | 1,425.00 | 1.06% | 4,000 |
| Jan 13, 2026 | 1,387.00 | 1,447.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1.73% | 8,300 |
| Jan 9, 2026 | 1,377.00 | 1,386.00 | 1,368.00 | 1,386.00 | 1,386.00 | 1.54% | 5,800 |
| Jan 8, 2026 | 1,380.00 | 1,380.00 | 1,352.00 | 1,365.00 | 1,365.00 | -0.80% | 2,400 |
| Jan 7, 2026 | 1,370.00 | 1,376.00 | 1,370.00 | 1,376.00 | 1,376.00 | - | 1,200 |
| Jan 6, 2026 | 1,375.00 | 1,384.00 | 1,370.00 | 1,376.00 | 1,376.00 | -0.07% | 6,300 |
| Jan 5, 2026 | 1,376.00 | 1,377.00 | 1,331.00 | 1,377.00 | 1,377.00 | 0.66% | 3,900 |
| Dec 30, 2025 | 1,379.00 | 1,379.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.15% | 4,800 |
| Dec 29, 2025 | 1,349.00 | 1,370.00 | 1,334.00 | 1,370.00 | 1,370.00 | 2.93% | 6,200 |
| Dec 26, 2025 | 1,321.00 | 1,339.00 | 1,321.00 | 1,331.00 | 1,331.00 | 1.37% | 8,200 |
| Dec 25, 2025 | 1,324.00 | 1,324.00 | 1,310.00 | 1,313.00 | 1,313.00 | 0.08% | 2,400 |
| Dec 24, 2025 | 1,300.00 | 1,339.00 | 1,294.00 | 1,312.00 | 1,312.00 | 1.23% | 10,200 |
| Dec 23, 2025 | 1,293.00 | 1,300.00 | 1,293.00 | 1,296.00 | 1,296.00 | -0.15% | 3,200 |
| Dec 22, 2025 | 1,294.00 | 1,298.00 | 1,280.00 | 1,298.00 | 1,298.00 | 1.41% | 17,800 |
| Dec 19, 2025 | 1,270.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 0.79% | 4,200 |
| Dec 18, 2025 | 1,272.00 | 1,272.00 | 1,263.00 | 1,270.00 | 1,270.00 | -0.47% | 3,400 |
| Dec 17, 2025 | 1,255.00 | 1,283.00 | 1,250.00 | 1,276.00 | 1,276.00 | 1.75% | 9,500 |
| Dec 16, 2025 | 1,255.00 | 1,257.00 | 1,244.00 | 1,254.00 | 1,254.00 | -0.24% | 12,200 |
| Dec 15, 2025 | 1,260.00 | 1,269.00 | 1,257.00 | 1,257.00 | 1,257.00 | -1.02% | 7,900 |
| Dec 12, 2025 | 1,268.00 | 1,275.00 | 1,263.00 | 1,270.00 | 1,270.00 | - | 3,400 |
| Dec 11, 2025 | 1,270.00 | 1,281.00 | 1,266.00 | 1,270.00 | 1,270.00 | -1.09% | 3,400 |
| Dec 10, 2025 | 1,284.00 | 1,289.00 | 1,283.00 | 1,284.00 | 1,284.00 | - | 1,600 |
| Dec 9, 2025 | 1,291.00 | 1,291.00 | 1,260.00 | 1,284.00 | 1,284.00 | -0.47% | 7,600 |
| Dec 8, 2025 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 1,000 |
| Dec 5, 2025 | 1,295.00 | 1,295.00 | 1,284.00 | 1,291.00 | 1,291.00 | -0.69% | 3,100 |
| Dec 4, 2025 | 1,290.00 | 1,310.00 | 1,286.00 | 1,300.00 | 1,300.00 | 0.39% | 3,500 |
| Dec 3, 2025 | 1,296.00 | 1,308.00 | 1,263.00 | 1,295.00 | 1,295.00 | -0.38% | 4,400 |
| Dec 2, 2025 | 1,303.00 | 1,313.00 | 1,288.00 | 1,300.00 | 1,300.00 | -0.23% | 3,400 |
| Dec 1, 2025 | 1,311.00 | 1,315.00 | 1,298.00 | 1,303.00 | 1,303.00 | 0.54% | 15,900 |
| Nov 28, 2025 | 1,298.00 | 1,299.00 | 1,284.00 | 1,296.00 | 1,296.00 | 0.47% | 5,600 |
| Nov 27, 2025 | 1,273.00 | 1,300.00 | 1,273.00 | 1,290.00 | 1,290.00 | 0.47% | 7,000 |
| Nov 26, 2025 | 1,234.00 | 1,285.00 | 1,234.00 | 1,284.00 | 1,284.00 | 3.22% | 13,700 |
| Nov 25, 2025 | 1,230.00 | 1,254.00 | 1,229.00 | 1,244.00 | 1,244.00 | 1.14% | 4,900 |
| Nov 21, 2025 | 1,197.00 | 1,230.00 | 1,197.00 | 1,230.00 | 1,230.00 | 0.90% | 3,600 |
| Nov 20, 2025 | 1,215.00 | 1,241.00 | 1,208.00 | 1,219.00 | 1,219.00 | 1.25% | 7,400 |
| Nov 19, 2025 | 1,232.00 | 1,235.00 | 1,188.00 | 1,204.00 | 1,204.00 | -2.27% | 13,400 |
| Nov 18, 2025 | 1,271.00 | 1,271.00 | 1,229.00 | 1,232.00 | 1,232.00 | -3.45% | 12,400 |
| Nov 17, 2025 | 1,290.00 | 1,291.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.09% | 5,200 |
| Nov 14, 2025 | 1,298.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.38% | 6,800 |
| Nov 13, 2025 | 1,312.00 | 1,313.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.30% | 3,700 |
| Nov 12, 2025 | 1,300.00 | 1,312.00 | 1,299.00 | 1,312.00 | 1,312.00 | 0.92% | 2,400 |
| Nov 11, 2025 | 1,315.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.14% | 4,300 |
| Nov 10, 2025 | 1,310.00 | 1,326.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.15% | 5,000 |
| Nov 7, 2025 | 1,300.00 | 1,317.00 | 1,300.00 | 1,317.00 | 1,317.00 | 0.15% | 600 |
| Nov 6, 2025 | 1,323.00 | 1,323.00 | 1,308.00 | 1,315.00 | 1,315.00 | -0.68% | 3,500 |
| Nov 5, 2025 | 1,315.00 | 1,324.00 | 1,250.00 | 1,324.00 | 1,324.00 | 0.08% | 12,700 |
| Nov 4, 2025 | 1,320.00 | 1,323.00 | 1,301.00 | 1,323.00 | 1,323.00 | 0.53% | 3,200 |
| Oct 31, 2025 | 1,327.00 | 1,327.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.83% | 2,800 |
| Oct 30, 2025 | 1,364.00 | 1,364.00 | 1,303.00 | 1,327.00 | 1,327.00 | -2.78% | 13,000 |
| Oct 29, 2025 | 1,438.00 | 1,474.00 | 1,332.00 | 1,365.00 | 1,365.00 | -4.88% | 36,300 |
| Oct 28, 2025 | 1,413.00 | 1,480.00 | 1,413.00 | 1,435.00 | 1,435.00 | 1.85% | 27,100 |
| Oct 27, 2025 | 1,381.00 | 1,414.00 | 1,381.00 | 1,409.00 | 1,409.00 | 2.92% | 9,500 |
| Oct 24, 2025 | 1,365.00 | 1,376.00 | 1,331.00 | 1,369.00 | 1,369.00 | -0.07% | 2,700 |
| Oct 23, 2025 | 1,363.00 | 1,377.00 | 1,363.00 | 1,370.00 | 1,370.00 | 0.59% | 1,200 |
| Oct 22, 2025 | 1,370.00 | 1,379.00 | 1,361.00 | 1,362.00 | 1,362.00 | -0.73% | 7,400 |
| Oct 21, 2025 | 1,345.00 | 1,385.00 | 1,345.00 | 1,372.00 | 1,372.00 | 2.01% | 6,200 |
| Oct 20, 2025 | 1,304.00 | 1,349.00 | 1,300.00 | 1,345.00 | 1,345.00 | 3.46% | 9,100 |
| Oct 17, 2025 | 1,316.00 | 1,316.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.29% | 2,100 |
| Oct 16, 2025 | 1,312.00 | 1,317.00 | 1,304.00 | 1,317.00 | 1,317.00 | 0.23% | 700 |
| Oct 15, 2025 | 1,316.00 | 1,325.00 | 1,291.00 | 1,314.00 | 1,314.00 | 2.18% | 3,000 |
| Oct 14, 2025 | 1,331.00 | 1,331.00 | 1,260.00 | 1,286.00 | 1,286.00 | -4.74% | 18,300 |
| Oct 10, 2025 | 1,350.00 | 1,359.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.81% | 1,200 |