Nishikawa Keisoku Co., Ltd. (TYO:7500)
Japan
· Delayed Price · Currency is JPY 9,250.00
-30.00 (-0.32%)
Apr 28, 2026, 3:30 PM JST
Nishikawa Keisoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,240.00 | 9,400.00 | 9,240.00 | 9,250.00 | 9,250.00 | -0.32% | 900 |
| Apr 27, 2026 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | -0.22% | 500 |
| Apr 24, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| Apr 23, 2026 | 9,290.00 | 9,300.00 | 9,290.00 | 9,300.00 | 9,300.00 | 0.54% | 700 |
| Apr 22, 2026 | 9,460.00 | 9,460.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.63% | 1,200 |
| Apr 21, 2026 | 9,520.00 | 9,520.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.21% | 800 |
| Apr 20, 2026 | 9,570.00 | 9,600.00 | 9,520.00 | 9,520.00 | 9,520.00 | -0.52% | 1,100 |
| Apr 17, 2026 | 9,730.00 | 9,730.00 | 9,570.00 | 9,570.00 | 9,570.00 | -2.35% | 500 |
| Apr 16, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.00% | 1,400 |
| Apr 15, 2026 | 9,830.00 | 10,000.00 | 9,830.00 | 10,000.00 | 10,000.00 | 0.20% | 900 |
| Apr 14, 2026 | 9,950.00 | 9,980.00 | 9,950.00 | 9,980.00 | 9,980.00 | - | 400 |
| Apr 13, 2026 | 10,020.00 | 10,020.00 | 9,830.00 | 9,980.00 | 9,980.00 | 1.11% | 1,800 |
| Apr 10, 2026 | 10,010.00 | 10,010.00 | 9,870.00 | 9,870.00 | 9,870.00 | -2.57% | 500 |
| Apr 9, 2026 | 10,400.00 | 10,400.00 | 10,130.00 | 10,130.00 | 10,130.00 | -2.60% | 1,000 |
| Apr 8, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1.96% | 300 |
| Apr 7, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Apr 6, 2026 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 300 |
| Apr 3, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 100 |
| Apr 2, 2026 | 10,340.00 | 10,340.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.87% | 500 |
| Mar 27, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.51% | 100 |
| Mar 26, 2026 | 10,690.00 | 10,690.00 | 10,520.00 | 10,610.00 | 10,610.00 | - | 1,200 |
| Mar 25, 2026 | 10,630.00 | 10,740.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.66% | 400 |
| Mar 24, 2026 | 10,510.00 | 10,540.00 | 10,510.00 | 10,540.00 | 10,540.00 | -1.50% | 500 |
| Mar 23, 2026 | 11,390.00 | 11,390.00 | 10,500.00 | 10,700.00 | 10,700.00 | -6.06% | 1,800 |
| Mar 18, 2026 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | -2.57% | 600 |
| Mar 17, 2026 | 11,410.00 | 11,690.00 | 11,110.00 | 11,690.00 | 11,690.00 | 5.22% | 800 |
| Mar 13, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | -0.80% | 100 |
| Mar 12, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.08% | 100 |
| Mar 11, 2026 | 10,900.00 | 11,800.00 | 10,890.00 | 11,800.00 | 11,800.00 | 10.18% | 1,600 |
| Mar 10, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 10,710.00 | 10,710.00 | -5.22% | 400 |
| Mar 9, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 300 |
| Mar 6, 2026 | 11,400.00 | 11,400.00 | 11,120.00 | 11,300.00 | 11,300.00 | -3.42% | 600 |
| Mar 5, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 200 |
| Mar 4, 2026 | 11,340.00 | 12,000.00 | 11,080.00 | 11,700.00 | 11,700.00 | 6.27% | 2,200 |
| Mar 3, 2026 | 10,930.00 | 11,300.00 | 10,820.00 | 11,010.00 | 11,010.00 | 2.99% | 3,300 |
| Mar 2, 2026 | 10,640.00 | 10,690.00 | 10,640.00 | 10,690.00 | 10,690.00 | -0.09% | 400 |
| Feb 27, 2026 | 10,620.00 | 10,700.00 | 10,620.00 | 10,700.00 | 10,700.00 | 0.56% | 700 |
| Feb 26, 2026 | 10,620.00 | 10,640.00 | 10,620.00 | 10,640.00 | 10,640.00 | -0.37% | 1,100 |
| Feb 25, 2026 | 10,690.00 | 10,690.00 | 10,560.00 | 10,680.00 | 10,680.00 | 2.20% | 1,200 |
| Feb 20, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.48% | 500 |
| Feb 18, 2026 | 10,420.00 | 10,420.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 400 |
| Feb 17, 2026 | 10,520.00 | 10,520.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.38% | 700 |
| Feb 16, 2026 | 10,510.00 | 10,540.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.47% | 200 |
| Feb 13, 2026 | 10,500.00 | 10,590.00 | 10,500.00 | 10,590.00 | 10,590.00 | 0.86% | 300 |
| Feb 12, 2026 | 10,600.00 | 10,610.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.11% | 1,100 |
| Feb 10, 2026 | 10,630.00 | 10,950.00 | 10,630.00 | 10,950.00 | 10,950.00 | 3.50% | 1,000 |
| Feb 9, 2026 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | -1.49% | 100 |
| Feb 6, 2026 | 10,700.00 | 10,750.00 | 10,510.00 | 10,740.00 | 10,740.00 | 1.23% | 600 |
| Feb 5, 2026 | 10,650.00 | 10,650.00 | 10,610.00 | 10,610.00 | 10,610.00 | -1.76% | 600 |
| Feb 3, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1.79% | 200 |
| Feb 2, 2026 | 10,550.00 | 10,610.00 | 10,550.00 | 10,610.00 | 10,610.00 | 2.22% | 200 |
| Jan 30, 2026 | 10,410.00 | 10,410.00 | 10,380.00 | 10,380.00 | 10,380.00 | -0.29% | 300 |
| Jan 29, 2026 | 10,500.00 | 10,500.00 | 10,410.00 | 10,410.00 | 10,410.00 | -2.44% | 300 |
| Jan 28, 2026 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | -2.73% | 200 |
| Jan 27, 2026 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 2.52% | 100 |
| Jan 26, 2026 | 11,010.00 | 11,010.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.82% | 900 |
| Jan 23, 2026 | 11,330.00 | 11,400.00 | 10,920.00 | 11,010.00 | 11,010.00 | -1.70% | 1,600 |
| Jan 22, 2026 | 11,100.00 | 11,880.00 | 10,900.00 | 11,200.00 | 11,200.00 | 3.70% | 1,600 |
| Jan 21, 2026 | 10,800.00 | 11,100.00 | 10,670.00 | 10,800.00 | 10,800.00 | -2.70% | 1,400 |
| Jan 20, 2026 | 11,520.00 | 11,520.00 | 10,500.00 | 11,100.00 | 11,100.00 | -3.65% | 1,600 |
| Jan 19, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,520.00 | 11,520.00 | -2.37% | 900 |
| Jan 16, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 200 |
| Jan 15, 2026 | 11,880.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.83% | 800 |
| Jan 14, 2026 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | -2.44% | 100 |
| Jan 13, 2026 | 12,620.00 | 12,620.00 | 12,320.00 | 12,320.00 | 12,320.00 | -3.75% | 300 |
| Jan 9, 2026 | 11,600.00 | 12,800.00 | 11,600.00 | 12,800.00 | 12,800.00 | 10.34% | 600 |
| Jan 8, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 1,100 |
| Jan 7, 2026 | 12,250.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | -4.80% | 700 |
| Jan 6, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -4.58% | 200 |
| Dec 30, 2025 | 13,280.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.36% | 800 |
| Dec 26, 2025 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | -0.08% | 300 |
| Dec 25, 2025 | 13,010.00 | 13,290.00 | 13,010.00 | 13,290.00 | 13,290.00 | 2.15% | 200 |
| Dec 24, 2025 | 12,930.00 | 13,030.00 | 12,930.00 | 13,010.00 | 13,010.00 | -3.84% | 600 |
| Dec 19, 2025 | 13,530.00 | 13,530.00 | 13,530.00 | 13,530.00 | 13,530.00 | -1.02% | 100 |
| Dec 15, 2025 | 13,670.00 | 13,670.00 | 13,670.00 | 13,670.00 | 13,670.00 | 1.26% | 100 |
| Dec 12, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 2,300 |
| Dec 10, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1.34% | 200 |
| Dec 9, 2025 | 13,990.00 | 13,990.00 | 13,390.00 | 13,420.00 | 13,420.00 | -2.75% | 1,000 |
| Dec 8, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 2.22% | 700 |
| Dec 5, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.97% | 100 |
| Dec 2, 2025 | 13,370.00 | 13,370.00 | 13,370.00 | 13,370.00 | 13,370.00 | -2.19% | 100 |
| Dec 1, 2025 | 13,500.00 | 13,670.00 | 13,370.00 | 13,670.00 | 13,670.00 | 1.26% | 600 |
| Nov 28, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 3.85% | 600 |
| Nov 27, 2025 | 13,000.00 | 13,000.00 | 12,990.00 | 13,000.00 | 13,000.00 | -1.22% | 600 |
| Nov 26, 2025 | 13,300.00 | 13,300.00 | 13,160.00 | 13,160.00 | 13,160.00 | 1.15% | 600 |
| Nov 25, 2025 | 12,990.00 | 13,010.00 | 12,990.00 | 13,010.00 | 13,010.00 | 2.52% | 400 |
| Nov 20, 2025 | 12,420.00 | 12,690.00 | 12,420.00 | 12,690.00 | 12,690.00 | -0.24% | 400 |
| Nov 19, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,720.00 | 12,720.00 | -1.32% | 400 |
| Nov 18, 2025 | 12,410.00 | 13,000.00 | 12,410.00 | 12,890.00 | 12,890.00 | 3.95% | 1,400 |
| Nov 17, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.13% | 200 |
| Nov 14, 2025 | 12,350.00 | 13,160.00 | 12,250.00 | 12,670.00 | 12,670.00 | 3.85% | 1,500 |
| Nov 13, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 1,000 |
| Nov 11, 2025 | 12,020.00 | 12,020.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 900 |
| Nov 10, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 2,600 |
| Nov 6, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 100 |
| Nov 5, 2025 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1.30% | 300 |
| Nov 4, 2025 | 11,690.00 | 11,690.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.95% | 400 |
| Oct 30, 2025 | 11,570.00 | 11,780.00 | 11,570.00 | 11,780.00 | 11,780.00 | 0.51% | 200 |
| Oct 29, 2025 | 11,850.00 | 11,850.00 | 11,720.00 | 11,720.00 | 11,720.00 | -1.18% | 200 |
| Oct 28, 2025 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 1.11% | 100 |