Skip to main content
Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan flag Japan · Delayed Price · Currency is JPY
4,720.00
-185.00 (-3.77%)
At close: Mar 9, 2026

Nippon Yakin Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,635.004,720.004,600.004,720.004,720.00-3.77%173,200
Mar 6, 20264,870.004,920.004,785.004,905.004,905.000.51%98,000
Mar 5, 20264,975.004,975.004,865.004,880.004,880.002.41%123,600
Mar 4, 20264,935.004,950.004,665.004,765.004,765.00-6.75%228,700
Mar 3, 20265,210.005,250.005,110.005,110.005,110.00-2.48%137,700
Mar 2, 20265,220.005,270.005,110.005,240.005,240.00-1.32%154,500
Feb 27, 20265,120.005,320.005,110.005,310.005,310.003.51%167,000
Feb 26, 20265,100.005,150.005,090.005,130.005,130.000.98%74,300
Feb 25, 20265,080.005,120.005,060.005,080.005,080.000.40%81,900
Feb 24, 20265,020.005,120.004,970.005,060.005,060.00-94,700
Feb 20, 20265,110.005,120.004,970.005,060.005,060.00-2.13%140,000
Feb 19, 20265,030.005,170.004,995.005,170.005,170.003.61%225,000
Feb 18, 20264,930.004,995.004,920.004,990.004,990.001.32%96,800
Feb 17, 20264,905.004,985.004,880.004,925.004,925.001.76%134,600
Feb 16, 20264,820.004,850.004,790.004,840.004,840.000.73%83,400
Feb 13, 20264,890.004,890.004,775.004,805.004,805.00-2.44%170,700
Feb 12, 20264,840.004,945.004,840.004,925.004,925.002.07%162,100
Feb 10, 20264,830.004,855.004,805.004,825.004,825.000.10%70,100
Feb 9, 20264,900.004,900.004,795.004,820.004,820.001.26%95,200
Feb 6, 20264,775.004,780.004,685.004,760.004,760.00-0.63%156,700
Feb 5, 20264,930.004,965.004,785.004,790.004,790.00-2.74%147,000
Feb 4, 20264,850.004,930.004,845.004,925.004,925.001.55%77,000
Feb 3, 20264,810.004,850.004,775.004,850.004,850.003.19%80,200
Feb 2, 20264,770.004,845.004,700.004,700.004,700.00-1.57%96,400
Jan 30, 20264,780.004,795.004,720.004,775.004,775.000.95%83,500
Jan 29, 20264,730.004,755.004,665.004,730.004,730.000.11%79,200
Jan 28, 20264,775.004,775.004,710.004,725.004,725.00-1.66%73,700
Jan 27, 20264,780.004,820.004,730.004,805.004,805.000.31%78,100
Jan 26, 20264,865.004,865.004,790.004,790.004,790.00-1.74%80,200
Jan 23, 20264,930.004,940.004,865.004,875.004,875.00-0.20%63,300
Jan 22, 20264,950.004,955.004,875.004,885.004,885.00-89,400
Jan 21, 20264,850.004,900.004,835.004,885.004,885.00-0.41%89,900
Jan 20, 20264,935.004,950.004,875.004,905.004,905.00-0.61%73,000
Jan 19, 20264,935.004,950.004,860.004,935.004,935.00-0.90%91,200
Jan 16, 20265,020.005,050.004,920.004,980.004,980.00-1.39%125,700
Jan 15, 20264,960.005,060.004,960.005,050.005,050.001.00%133,700
Jan 14, 20264,975.005,050.004,935.005,000.005,000.001.42%136,800
Jan 13, 20264,885.004,960.004,865.004,930.004,930.002.39%178,000
Jan 9, 20264,740.004,850.004,740.004,815.004,815.001.80%120,300
Jan 8, 20264,710.004,800.004,705.004,730.004,730.000.42%129,100
Jan 7, 20264,625.004,725.004,610.004,710.004,710.002.39%171,300
Jan 6, 20264,545.004,605.004,540.004,600.004,600.002.00%131,800
Jan 5, 20264,540.004,575.004,510.004,510.004,510.00-0.33%98,400
Dec 30, 20254,500.004,555.004,500.004,525.004,525.00-0.33%98,100
Dec 29, 20254,525.004,540.004,495.004,540.004,540.001.68%73,800
Dec 26, 20254,490.004,510.004,460.004,465.004,465.00-0.33%58,400
Dec 25, 20254,470.004,480.004,450.004,480.004,480.000.79%29,800
Dec 24, 20254,470.004,495.004,435.004,445.004,445.00-0.56%57,100
Dec 23, 20254,480.004,500.004,465.004,470.004,470.00-0.22%46,200
Dec 22, 20254,440.004,485.004,410.004,480.004,480.001.82%118,600
Dec 19, 20254,335.004,410.004,335.004,400.004,400.001.15%59,400
Dec 18, 20254,325.004,365.004,320.004,350.004,350.000.46%42,800
Dec 17, 20254,330.004,350.004,300.004,330.004,330.00-58,600
Dec 16, 20254,425.004,440.004,330.004,330.004,330.00-2.26%74,100
Dec 15, 20254,385.004,435.004,385.004,430.004,430.000.11%64,700
Dec 12, 20254,390.004,425.004,355.004,425.004,425.002.43%76,100
Dec 11, 20254,375.004,385.004,320.004,320.004,320.00-1.37%55,900
Dec 10, 20254,345.004,380.004,325.004,380.004,380.001.39%73,900
Dec 9, 20254,310.004,340.004,305.004,320.004,320.000.12%37,100
Dec 8, 20254,285.004,330.004,285.004,315.004,315.000.82%46,000
Dec 5, 20254,315.004,330.004,280.004,280.004,280.00-1.04%48,800
Dec 4, 20254,265.004,325.004,260.004,325.004,325.001.41%49,800
Dec 3, 20254,290.004,295.004,250.004,265.004,265.00-0.23%51,200
Dec 2, 20254,335.004,360.004,275.004,275.004,275.00-1.38%48,500
Dec 1, 20254,370.004,375.004,320.004,335.004,335.00-1.03%70,900
Nov 28, 20254,325.004,380.004,325.004,380.004,380.001.27%74,300
Nov 27, 20254,300.004,335.004,285.004,325.004,325.000.93%67,600
Nov 26, 20254,255.004,285.004,245.004,285.004,285.000.94%51,100
Nov 25, 20254,265.004,275.004,220.004,245.004,245.000.12%47,000
Nov 21, 20254,185.004,240.004,185.004,240.004,240.000.47%61,600
Nov 20, 20254,170.004,220.004,150.004,220.004,220.002.18%74,500
Nov 19, 20254,120.004,140.004,100.004,130.004,130.000.36%54,600
Nov 18, 20254,165.004,185.004,110.004,115.004,115.00-1.08%63,600
Nov 17, 20254,195.004,215.004,160.004,160.004,160.00-1.30%76,800
Nov 14, 20254,225.004,250.004,190.004,215.004,215.00-0.82%72,400
Nov 13, 20254,270.004,270.004,215.004,250.004,250.000.24%42,600
Nov 12, 20254,160.004,240.004,160.004,240.004,240.001.31%77,900
Nov 11, 20254,195.004,195.004,125.004,185.004,185.00-0.24%60,500
Nov 10, 20254,200.004,200.004,165.004,195.004,195.000.60%46,600
Nov 7, 20254,165.004,175.004,100.004,170.004,170.00-0.24%61,700
Nov 6, 20254,135.004,195.004,120.004,180.004,180.001.95%68,700
Nov 5, 20254,110.004,110.004,020.004,100.004,100.00-0.36%115,400
Nov 4, 20254,225.004,235.004,115.004,115.004,115.00-3.86%177,300
Oct 31, 20254,335.004,370.004,280.004,280.004,280.00-2.06%93,800
Oct 30, 20254,275.004,370.004,260.004,370.004,370.002.94%99,000
Oct 29, 20254,290.004,310.004,245.004,245.004,245.00-0.82%71,400
Oct 28, 20254,385.004,385.004,280.004,280.004,280.00-2.39%78,900
Oct 27, 20254,350.004,385.004,350.004,385.004,385.000.92%60,300
Oct 24, 20254,375.004,380.004,340.004,345.004,345.00-0.46%50,400
Oct 23, 20254,350.004,375.004,335.004,365.004,365.00-57,700
Oct 22, 20254,310.004,370.004,305.004,365.004,365.001.16%81,700
Oct 21, 20254,365.004,375.004,315.004,315.004,315.00-0.46%51,000
Oct 20, 20254,325.004,340.004,310.004,335.004,335.001.29%81,100
Oct 17, 20254,285.004,310.004,275.004,280.004,280.00-1.15%40,600
Oct 16, 20254,340.004,350.004,300.004,330.004,330.000.35%63,100
Oct 15, 20254,255.004,325.004,255.004,315.004,315.002.13%53,000
Oct 14, 20254,150.004,265.004,140.004,225.004,225.000.36%87,300
Oct 10, 20254,310.004,330.004,210.004,210.004,210.00-3.66%95,300
Oct 9, 20254,325.004,370.004,325.004,370.004,370.000.81%54,800
Oct 8, 20254,360.004,380.004,325.004,335.004,335.00-0.57%61,000