Nippon Kinzoku Co., Ltd. (TYO:5491)
Japan
· Delayed Price · Currency is JPY 915.00
+13.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
Nippon Kinzoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 917.00 | 917.00 | 905.00 | 915.00 | 915.00 | 1.44% | 40,100 |
| Apr 27, 2026 | 900.00 | 909.00 | 891.00 | 902.00 | 902.00 | - | 42,500 |
| Apr 24, 2026 | 919.00 | 925.00 | 900.00 | 902.00 | 902.00 | -2.06% | 33,200 |
| Apr 23, 2026 | 951.00 | 954.00 | 919.00 | 921.00 | 921.00 | -2.85% | 36,400 |
| Apr 22, 2026 | 978.00 | 978.00 | 948.00 | 948.00 | 948.00 | -3.76% | 41,100 |
| Apr 21, 2026 | 997.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -1.10% | 23,100 |
| Apr 20, 2026 | 991.00 | 997.00 | 976.00 | 996.00 | 996.00 | 1.32% | 30,300 |
| Apr 17, 2026 | 1,008.00 | 1,011.00 | 983.00 | 983.00 | 983.00 | -3.34% | 34,900 |
| Apr 16, 2026 | 1,008.00 | 1,035.00 | 1,003.00 | 1,017.00 | 1,017.00 | 2.21% | 73,800 |
| Apr 15, 2026 | 999.00 | 1,020.00 | 981.00 | 995.00 | 995.00 | 0.71% | 113,500 |
| Apr 14, 2026 | 981.00 | 990.00 | 973.00 | 988.00 | 988.00 | 1.96% | 70,200 |
| Apr 13, 2026 | 949.00 | 987.00 | 944.00 | 969.00 | 969.00 | 2.87% | 61,500 |
| Apr 10, 2026 | 969.00 | 969.00 | 937.00 | 942.00 | 942.00 | -2.28% | 26,600 |
| Apr 9, 2026 | 980.00 | 980.00 | 944.00 | 964.00 | 964.00 | -1.03% | 21,600 |
| Apr 8, 2026 | 947.00 | 981.00 | 946.00 | 974.00 | 974.00 | 4.84% | 68,100 |
| Apr 7, 2026 | 921.00 | 935.00 | 920.00 | 929.00 | 929.00 | 1.64% | 34,000 |
| Apr 6, 2026 | 911.00 | 918.00 | 898.00 | 914.00 | 914.00 | 1.67% | 20,500 |
| Apr 3, 2026 | 900.00 | 911.00 | 897.00 | 899.00 | 899.00 | 0.11% | 16,000 |
| Apr 2, 2026 | 924.00 | 933.00 | 890.00 | 898.00 | 898.00 | -2.81% | 36,400 |
| Apr 1, 2026 | 905.00 | 927.00 | 893.00 | 924.00 | 924.00 | 4.52% | 43,500 |
| Mar 31, 2026 | 888.00 | 905.00 | 877.00 | 884.00 | 884.00 | -0.67% | 46,500 |
| Mar 30, 2026 | 888.00 | 899.00 | 884.00 | 890.00 | 890.00 | -4.61% | 42,400 |
| Mar 27, 2026 | 902.00 | 933.00 | 897.00 | 933.00 | 933.00 | 2.64% | 57,000 |
| Mar 26, 2026 | 920.00 | 924.00 | 897.00 | 909.00 | 909.00 | -1.20% | 177,800 |
| Mar 25, 2026 | 923.00 | 933.00 | 920.00 | 920.00 | 920.00 | 1.32% | 32,300 |
| Mar 24, 2026 | 911.00 | 921.00 | 897.00 | 908.00 | 908.00 | 1.79% | 42,100 |
| Mar 23, 2026 | 895.00 | 904.00 | 877.00 | 892.00 | 892.00 | -2.62% | 222,300 |
| Mar 19, 2026 | 948.00 | 948.00 | 910.00 | 916.00 | 916.00 | -5.37% | 69,800 |
| Mar 18, 2026 | 931.00 | 974.00 | 931.00 | 968.00 | 968.00 | 5.10% | 64,300 |
| Mar 17, 2026 | 932.00 | 941.00 | 917.00 | 921.00 | 921.00 | -0.22% | 31,300 |
| Mar 16, 2026 | 938.00 | 938.00 | 915.00 | 923.00 | 923.00 | -1.39% | 65,000 |
| Mar 13, 2026 | 926.00 | 956.00 | 926.00 | 936.00 | 936.00 | -1.06% | 77,900 |
| Mar 12, 2026 | 961.00 | 965.00 | 943.00 | 946.00 | 946.00 | -2.87% | 61,400 |
| Mar 11, 2026 | 979.00 | 995.00 | 971.00 | 974.00 | 974.00 | 1.04% | 67,600 |
| Mar 10, 2026 | 945.00 | 968.00 | 939.00 | 964.00 | 964.00 | 3.66% | 60,700 |
| Mar 9, 2026 | 941.00 | 953.00 | 900.00 | 930.00 | 930.00 | -7.55% | 264,100 |
| Mar 6, 2026 | 1,018.00 | 1,032.00 | 990.00 | 1,006.00 | 1,006.00 | -1.18% | 64,900 |
| Mar 5, 2026 | 1,025.00 | 1,055.00 | 1,016.00 | 1,018.00 | 1,018.00 | 3.88% | 113,800 |
| Mar 4, 2026 | 1,050.00 | 1,056.00 | 972.00 | 980.00 | 980.00 | -8.75% | 264,000 |
| Mar 3, 2026 | 1,142.00 | 1,150.00 | 1,069.00 | 1,074.00 | 1,074.00 | -5.29% | 196,800 |
| Mar 2, 2026 | 1,075.00 | 1,189.00 | 1,054.00 | 1,134.00 | 1,134.00 | 4.90% | 537,100 |
| Feb 27, 2026 | 1,015.00 | 1,081.00 | 1,015.00 | 1,081.00 | 1,081.00 | 6.19% | 128,800 |
| Feb 26, 2026 | 1,005.00 | 1,039.00 | 1,005.00 | 1,018.00 | 1,018.00 | 1.60% | 48,600 |
| Feb 25, 2026 | 1,030.00 | 1,035.00 | 995.00 | 1,002.00 | 1,002.00 | -3.28% | 76,300 |
| Feb 24, 2026 | 1,004.00 | 1,044.00 | 993.00 | 1,036.00 | 1,036.00 | 2.07% | 105,700 |
| Feb 20, 2026 | 1,025.00 | 1,028.00 | 1,004.00 | 1,015.00 | 1,015.00 | -1.55% | 48,200 |
| Feb 19, 2026 | 1,047.00 | 1,047.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.58% | 24,700 |
| Feb 18, 2026 | 1,031.00 | 1,045.00 | 1,026.00 | 1,037.00 | 1,037.00 | 2.57% | 39,000 |
| Feb 17, 2026 | 1,043.00 | 1,051.00 | 1,010.00 | 1,011.00 | 1,011.00 | -3.07% | 102,800 |
| Feb 16, 2026 | 998.00 | 1,043.00 | 993.00 | 1,043.00 | 1,043.00 | 5.04% | 104,500 |
| Feb 13, 2026 | 1,027.00 | 1,027.00 | 985.00 | 993.00 | 993.00 | -3.22% | 66,600 |
| Feb 12, 2026 | 1,010.00 | 1,030.00 | 990.00 | 1,026.00 | 1,026.00 | 3.12% | 115,200 |
| Feb 10, 2026 | 975.00 | 995.00 | 970.00 | 995.00 | 995.00 | 2.16% | 50,800 |
| Feb 9, 2026 | 1,021.00 | 1,026.00 | 962.00 | 974.00 | 974.00 | -2.50% | 178,900 |
| Feb 6, 2026 | 981.00 | 1,005.00 | 969.00 | 999.00 | 999.00 | 1.83% | 45,800 |
| Feb 5, 2026 | 1,008.00 | 1,015.00 | 981.00 | 981.00 | 981.00 | -2.19% | 62,800 |
| Feb 4, 2026 | 978.00 | 1,005.00 | 978.00 | 1,003.00 | 1,003.00 | 2.66% | 32,000 |
| Feb 3, 2026 | 966.00 | 979.00 | 966.00 | 977.00 | 977.00 | 1.35% | 18,400 |
| Feb 2, 2026 | 980.00 | 995.00 | 964.00 | 964.00 | 964.00 | -2.03% | 32,600 |
| Jan 30, 2026 | 979.00 | 1,004.00 | 975.00 | 984.00 | 984.00 | 0.72% | 42,800 |
| Jan 29, 2026 | 973.00 | 980.00 | 957.00 | 977.00 | 977.00 | -0.20% | 40,300 |
| Jan 28, 2026 | 985.00 | 985.00 | 965.00 | 979.00 | 979.00 | -1.11% | 25,000 |
| Jan 27, 2026 | 997.00 | 1,001.00 | 983.00 | 990.00 | 990.00 | -1.10% | 26,000 |
| Jan 26, 2026 | 1,020.00 | 1,020.00 | 993.00 | 1,001.00 | 1,001.00 | -1.77% | 31,200 |
| Jan 23, 2026 | 1,023.00 | 1,035.00 | 1,014.00 | 1,019.00 | 1,019.00 | 0.20% | 49,400 |
| Jan 22, 2026 | 1,000.00 | 1,024.00 | 1,000.00 | 1,017.00 | 1,017.00 | 2.11% | 41,700 |
| Jan 21, 2026 | 977.00 | 1,001.00 | 974.00 | 996.00 | 996.00 | 0.40% | 49,000 |
| Jan 20, 2026 | 1,005.00 | 1,005.00 | 985.00 | 992.00 | 992.00 | -0.80% | 22,500 |
| Jan 19, 2026 | 994.00 | 1,002.00 | 980.00 | 1,000.00 | 1,000.00 | 1.01% | 32,000 |
| Jan 16, 2026 | 993.00 | 1,010.00 | 976.00 | 990.00 | 990.00 | 0.20% | 38,900 |
| Jan 15, 2026 | 999.00 | 1,003.00 | 978.00 | 988.00 | 988.00 | -1.59% | 60,600 |
| Jan 14, 2026 | 960.00 | 1,004.00 | 960.00 | 1,004.00 | 1,004.00 | 4.91% | 126,000 |
| Jan 13, 2026 | 960.00 | 960.00 | 937.00 | 957.00 | 957.00 | 0.95% | 35,900 |
| Jan 9, 2026 | 948.00 | 959.00 | 948.00 | 948.00 | 948.00 | -0.94% | 29,900 |
| Jan 8, 2026 | 960.00 | 960.00 | 947.00 | 957.00 | 957.00 | - | 74,100 |
| Jan 7, 2026 | 906.00 | 966.00 | 905.00 | 957.00 | 957.00 | 6.33% | 103,000 |
| Jan 6, 2026 | 890.00 | 909.00 | 890.00 | 900.00 | 900.00 | 0.56% | 44,400 |
| Jan 5, 2026 | 897.00 | 897.00 | 885.00 | 895.00 | 895.00 | 1.02% | 15,200 |
| Dec 30, 2025 | 909.00 | 909.00 | 883.00 | 886.00 | 886.00 | -2.10% | 17,100 |
| Dec 29, 2025 | 880.00 | 910.00 | 872.00 | 905.00 | 905.00 | 2.84% | 38,900 |
| Dec 26, 2025 | 899.00 | 899.00 | 880.00 | 880.00 | 880.00 | -2.00% | 28,400 |
| Dec 25, 2025 | 880.00 | 898.00 | 879.00 | 898.00 | 898.00 | 2.16% | 44,700 |
| Dec 24, 2025 | 863.00 | 888.00 | 855.00 | 879.00 | 879.00 | 3.17% | 72,800 |
| Dec 23, 2025 | 837.00 | 858.00 | 836.00 | 852.00 | 852.00 | 1.79% | 44,200 |
| Dec 22, 2025 | 825.00 | 841.00 | 825.00 | 837.00 | 837.00 | 1.70% | 29,800 |
| Dec 19, 2025 | 828.00 | 831.00 | 823.00 | 823.00 | 823.00 | -0.60% | 31,500 |
| Dec 18, 2025 | 821.00 | 828.00 | 813.00 | 828.00 | 828.00 | 0.12% | 8,600 |
| Dec 17, 2025 | 815.00 | 827.00 | 812.00 | 827.00 | 827.00 | 1.72% | 10,700 |
| Dec 16, 2025 | 826.00 | 826.00 | 811.00 | 813.00 | 813.00 | -1.33% | 9,800 |
| Dec 15, 2025 | 827.00 | 827.00 | 816.00 | 824.00 | 824.00 | -0.36% | 14,000 |
| Dec 12, 2025 | 815.00 | 827.00 | 814.00 | 827.00 | 827.00 | 2.35% | 21,600 |
| Dec 11, 2025 | 840.00 | 858.00 | 806.00 | 808.00 | 808.00 | -2.06% | 85,800 |
| Dec 10, 2025 | 817.00 | 826.00 | 817.00 | 825.00 | 825.00 | 0.98% | 9,100 |
| Dec 9, 2025 | 818.00 | 822.00 | 816.00 | 817.00 | 817.00 | -0.37% | 6,300 |
| Dec 8, 2025 | 831.00 | 834.00 | 814.00 | 820.00 | 820.00 | -1.44% | 24,200 |
| Dec 5, 2025 | 830.00 | 843.00 | 830.00 | 832.00 | 832.00 | 0.60% | 20,000 |
| Dec 4, 2025 | 819.00 | 829.00 | 812.00 | 827.00 | 827.00 | 0.85% | 28,100 |
| Dec 3, 2025 | 824.00 | 832.00 | 820.00 | 820.00 | 820.00 | -1.32% | 19,200 |
| Dec 2, 2025 | 848.00 | 848.00 | 825.00 | 831.00 | 831.00 | -2.00% | 67,600 |
| Dec 1, 2025 | 839.00 | 875.00 | 833.00 | 848.00 | 848.00 | 5.74% | 154,400 |