Skip to main content
Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan flag Japan · Delayed Price · Currency is JPY
4,600.00
+55.00 (1.21%)
Apr 28, 2026, 3:30 PM JST

Nippon Yakin Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,545.004,600.004,530.004,600.004,600.001.21%72,500
Apr 27, 20264,540.004,575.004,510.004,545.004,545.000.22%64,300
Apr 24, 20264,590.004,620.004,520.004,535.004,535.00-1.41%79,100
Apr 23, 20264,660.004,660.004,575.004,600.004,600.00-0.86%95,100
Apr 22, 20264,685.004,700.004,625.004,640.004,640.00-1.80%87,900
Apr 21, 20264,750.004,760.004,710.004,725.004,725.00-0.21%56,400
Apr 20, 20264,710.004,735.004,695.004,735.004,735.001.28%63,500
Apr 17, 20264,700.004,720.004,660.004,675.004,675.00-1.06%43,400
Apr 16, 20264,720.004,755.004,710.004,725.004,725.000.53%46,400
Apr 15, 20264,785.004,805.004,690.004,700.004,700.00-0.95%58,500
Apr 14, 20264,765.004,770.004,715.004,745.004,745.000.85%57,100
Apr 13, 20264,720.004,765.004,680.004,705.004,705.00-0.63%49,400
Apr 10, 20264,825.004,835.004,730.004,735.004,735.00-0.73%56,200
Apr 9, 20264,890.004,890.004,770.004,770.004,770.00-2.55%71,700
Apr 8, 20264,860.004,895.004,835.004,895.004,895.001.98%92,100
Apr 7, 20264,795.004,840.004,755.004,800.004,800.000.31%64,300
Apr 6, 20264,745.004,805.004,745.004,785.004,785.000.63%62,500
Apr 3, 20264,770.004,800.004,755.004,755.004,755.000.85%34,100
Apr 2, 20264,795.004,840.004,710.004,715.004,715.00-1.36%71,200
Apr 1, 20264,740.004,785.004,690.004,780.004,780.003.13%54,400
Mar 31, 20264,625.004,700.004,625.004,635.004,635.00-1.07%96,300
Mar 30, 20264,530.004,695.004,515.004,685.004,685.00-3.40%89,400
Mar 27, 20264,780.004,875.004,780.004,850.004,740.000.73%90,400
Mar 26, 20264,860.004,875.004,780.004,815.004,705.79-0.52%56,100
Mar 25, 20264,830.004,870.004,825.004,840.004,730.232.33%68,800
Mar 24, 20264,825.004,825.004,695.004,730.004,622.721.61%74,000
Mar 23, 20264,685.004,715.004,605.004,655.004,549.42-3.32%106,000
Mar 19, 20264,910.004,935.004,805.004,815.004,705.79-3.31%84,600
Mar 18, 20264,865.004,980.004,855.004,980.004,867.053.75%93,900
Mar 17, 20264,780.004,855.004,775.004,800.004,691.131.27%76,900
Mar 16, 20264,725.004,780.004,675.004,740.004,632.490.32%96,700
Mar 13, 20264,785.004,800.004,725.004,725.004,617.84-1.25%76,500
Mar 12, 20264,885.004,905.004,765.004,785.004,676.47-3.24%107,100
Mar 11, 20264,890.004,955.004,885.004,945.004,832.852.38%140,800
Mar 10, 20264,820.004,865.004,780.004,830.004,720.452.33%93,100
Mar 9, 20264,635.004,720.004,600.004,720.004,612.95-3.77%173,200
Mar 6, 20264,870.004,920.004,785.004,905.004,793.750.51%98,000
Mar 5, 20264,975.004,975.004,865.004,880.004,769.322.41%123,600
Mar 4, 20264,935.004,950.004,665.004,765.004,656.93-6.75%228,700
Mar 3, 20265,210.005,250.005,110.005,110.004,994.10-2.48%137,700
Mar 2, 20265,220.005,270.005,110.005,240.005,121.15-1.32%154,500
Feb 27, 20265,120.005,320.005,110.005,310.005,189.573.51%167,000
Feb 26, 20265,100.005,150.005,090.005,130.005,013.650.98%74,300
Feb 25, 20265,080.005,120.005,060.005,080.004,964.780.40%81,900
Feb 24, 20265,020.005,120.004,970.005,060.004,945.24-94,700
Feb 20, 20265,110.005,120.004,970.005,060.004,945.24-2.13%140,000
Feb 19, 20265,030.005,170.004,995.005,170.005,052.743.61%225,000
Feb 18, 20264,930.004,995.004,920.004,990.004,876.821.32%96,800
Feb 17, 20264,905.004,985.004,880.004,925.004,813.301.76%134,600
Feb 16, 20264,820.004,850.004,790.004,840.004,730.230.73%83,400
Feb 13, 20264,890.004,890.004,775.004,805.004,696.02-2.44%170,700
Feb 12, 20264,840.004,945.004,840.004,925.004,813.302.07%162,100
Feb 10, 20264,830.004,855.004,805.004,825.004,715.570.10%70,100
Feb 9, 20264,900.004,900.004,795.004,820.004,710.681.26%95,200
Feb 6, 20264,775.004,780.004,685.004,760.004,652.04-0.63%156,700
Feb 5, 20264,930.004,965.004,785.004,790.004,681.36-2.74%147,000
Feb 4, 20264,850.004,930.004,845.004,925.004,813.301.55%77,000
Feb 3, 20264,810.004,850.004,775.004,850.004,740.003.19%80,200
Feb 2, 20264,770.004,845.004,700.004,700.004,593.40-1.57%96,400
Jan 30, 20264,780.004,795.004,720.004,775.004,666.700.95%83,500
Jan 29, 20264,730.004,755.004,665.004,730.004,622.720.11%79,200
Jan 28, 20264,775.004,775.004,710.004,725.004,617.84-1.66%73,700
Jan 27, 20264,780.004,820.004,730.004,805.004,696.020.31%78,100
Jan 26, 20264,865.004,865.004,790.004,790.004,681.36-1.74%80,200
Jan 23, 20264,930.004,940.004,865.004,875.004,764.43-0.20%63,300
Jan 22, 20264,950.004,955.004,875.004,885.004,774.21-89,400
Jan 21, 20264,850.004,900.004,835.004,885.004,774.21-0.41%89,900
Jan 20, 20264,935.004,950.004,875.004,905.004,793.75-0.61%73,000
Jan 19, 20264,935.004,950.004,860.004,935.004,823.07-0.90%91,200
Jan 16, 20265,020.005,050.004,920.004,980.004,867.05-1.39%125,700
Jan 15, 20264,960.005,060.004,960.005,050.004,935.461.00%133,700
Jan 14, 20264,975.005,050.004,935.005,000.004,886.601.42%136,800
Jan 13, 20264,885.004,960.004,865.004,930.004,818.192.39%178,000
Jan 9, 20264,740.004,850.004,740.004,815.004,705.791.80%120,300
Jan 8, 20264,710.004,800.004,705.004,730.004,622.720.42%129,100
Jan 7, 20264,625.004,725.004,610.004,710.004,603.182.39%171,300
Jan 6, 20264,545.004,605.004,540.004,600.004,495.672.00%131,800
Jan 5, 20264,540.004,575.004,510.004,510.004,407.71-0.33%98,400
Dec 30, 20254,500.004,555.004,500.004,525.004,422.37-0.33%98,100
Dec 29, 20254,525.004,540.004,495.004,540.004,437.031.68%73,800
Dec 26, 20254,490.004,510.004,460.004,465.004,363.73-0.33%58,400
Dec 25, 20254,470.004,480.004,450.004,480.004,378.390.79%29,800
Dec 24, 20254,470.004,495.004,435.004,445.004,344.19-0.56%57,100
Dec 23, 20254,480.004,500.004,465.004,470.004,368.62-0.22%46,200
Dec 22, 20254,440.004,485.004,410.004,480.004,378.391.82%118,600
Dec 19, 20254,335.004,410.004,335.004,400.004,300.211.15%59,400
Dec 18, 20254,325.004,365.004,320.004,350.004,251.340.46%42,800
Dec 17, 20254,330.004,350.004,300.004,330.004,231.79-58,600
Dec 16, 20254,425.004,440.004,330.004,330.004,231.79-2.26%74,100
Dec 15, 20254,385.004,435.004,385.004,430.004,329.530.11%64,700
Dec 12, 20254,390.004,425.004,355.004,425.004,324.642.43%76,100
Dec 11, 20254,375.004,385.004,320.004,320.004,222.02-1.37%55,900
Dec 10, 20254,345.004,380.004,325.004,380.004,280.661.39%73,900
Dec 9, 20254,310.004,340.004,305.004,320.004,222.020.12%37,100
Dec 8, 20254,285.004,330.004,285.004,315.004,217.130.82%46,000
Dec 5, 20254,315.004,330.004,280.004,280.004,182.93-1.04%48,800
Dec 4, 20254,265.004,325.004,260.004,325.004,226.911.41%49,800
Dec 3, 20254,290.004,295.004,250.004,265.004,168.27-0.23%51,200
Dec 2, 20254,335.004,360.004,275.004,275.004,178.04-1.38%48,500
Dec 1, 20254,370.004,375.004,320.004,335.004,236.68-1.03%70,900