Nihon Flush Co., Ltd. (TYO:7820)
Japan
· Delayed Price · Currency is JPY 816.00
-8.00 (-0.97%)
Mar 9, 2026, 3:30 PM JST
Nihon Flush Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 817.00 | 820.00 | 807.00 | 816.00 | 816.00 | -0.97% | 69,600 |
| Mar 6, 2026 | 825.00 | 828.00 | 819.00 | 824.00 | 824.00 | -0.24% | 38,700 |
| Mar 5, 2026 | 831.00 | 837.00 | 823.00 | 826.00 | 826.00 | 1.23% | 38,800 |
| Mar 4, 2026 | 818.00 | 827.00 | 807.00 | 816.00 | 816.00 | -1.69% | 88,700 |
| Mar 3, 2026 | 845.00 | 847.00 | 829.00 | 830.00 | 830.00 | -1.78% | 49,800 |
| Mar 2, 2026 | 855.00 | 855.00 | 842.00 | 845.00 | 845.00 | -1.74% | 70,600 |
| Feb 27, 2026 | 858.00 | 863.00 | 854.00 | 860.00 | 860.00 | 0.82% | 62,000 |
| Feb 26, 2026 | 865.00 | 865.00 | 851.00 | 853.00 | 853.00 | -0.81% | 32,100 |
| Feb 25, 2026 | 868.00 | 870.00 | 854.00 | 860.00 | 860.00 | -0.23% | 60,400 |
| Feb 24, 2026 | 854.00 | 866.00 | 845.00 | 862.00 | 862.00 | 2.01% | 66,600 |
| Feb 20, 2026 | 845.00 | 852.00 | 842.00 | 845.00 | 845.00 | -1.05% | 65,700 |
| Feb 19, 2026 | 848.00 | 857.00 | 845.00 | 854.00 | 854.00 | 0.71% | 86,800 |
| Feb 18, 2026 | 860.00 | 863.00 | 848.00 | 848.00 | 848.00 | -1.62% | 56,500 |
| Feb 17, 2026 | 855.00 | 866.00 | 851.00 | 862.00 | 862.00 | 0.35% | 51,900 |
| Feb 16, 2026 | 859.00 | 861.00 | 847.00 | 859.00 | 859.00 | 0.59% | 54,200 |
| Feb 13, 2026 | 865.00 | 868.00 | 849.00 | 854.00 | 854.00 | 0.47% | 49,000 |
| Feb 12, 2026 | 855.00 | 864.00 | 850.00 | 850.00 | 850.00 | 1.19% | 91,300 |
| Feb 10, 2026 | 845.00 | 845.00 | 837.00 | 840.00 | 840.00 | -0.59% | 46,300 |
| Feb 9, 2026 | 842.00 | 845.00 | 833.00 | 845.00 | 845.00 | 2.18% | 70,800 |
| Feb 6, 2026 | 825.00 | 827.00 | 822.00 | 827.00 | 827.00 | 0.24% | 21,600 |
| Feb 5, 2026 | 822.00 | 829.00 | 817.00 | 825.00 | 825.00 | 0.36% | 40,600 |
| Feb 4, 2026 | 811.00 | 826.00 | 809.00 | 822.00 | 822.00 | 1.36% | 37,600 |
| Feb 3, 2026 | 814.00 | 814.00 | 807.00 | 811.00 | 811.00 | -0.73% | 47,300 |
| Feb 2, 2026 | 821.00 | 825.00 | 812.00 | 817.00 | 817.00 | -0.49% | 42,100 |
| Jan 30, 2026 | 815.00 | 823.00 | 814.00 | 821.00 | 821.00 | 1.23% | 45,000 |
| Jan 29, 2026 | 814.00 | 814.00 | 804.00 | 811.00 | 811.00 | -0.49% | 46,300 |
| Jan 28, 2026 | 820.00 | 820.00 | 811.00 | 815.00 | 815.00 | -0.49% | 35,200 |
| Jan 27, 2026 | 819.00 | 825.00 | 813.00 | 819.00 | 819.00 | -0.36% | 55,000 |
| Jan 26, 2026 | 832.00 | 832.00 | 818.00 | 822.00 | 822.00 | -1.79% | 56,200 |
| Jan 23, 2026 | 836.00 | 840.00 | 833.00 | 837.00 | 837.00 | 0.24% | 33,800 |
| Jan 22, 2026 | 828.00 | 836.00 | 826.00 | 835.00 | 835.00 | 0.97% | 27,600 |
| Jan 21, 2026 | 828.00 | 828.00 | 821.00 | 827.00 | 827.00 | -0.36% | 26,100 |
| Jan 20, 2026 | 839.00 | 839.00 | 824.00 | 830.00 | 830.00 | -1.07% | 58,000 |
| Jan 19, 2026 | 841.00 | 842.00 | 836.00 | 839.00 | 839.00 | -0.12% | 21,600 |
| Jan 16, 2026 | 840.00 | 841.00 | 836.00 | 840.00 | 840.00 | - | 30,800 |
| Jan 15, 2026 | 841.00 | 843.00 | 837.00 | 840.00 | 840.00 | -0.59% | 23,000 |
| Jan 14, 2026 | 837.00 | 845.00 | 837.00 | 845.00 | 845.00 | 1.08% | 42,200 |
| Jan 13, 2026 | 851.00 | 851.00 | 833.00 | 836.00 | 836.00 | - | 32,600 |
| Jan 9, 2026 | 840.00 | 843.00 | 835.00 | 836.00 | 836.00 | -0.59% | 26,500 |
| Jan 8, 2026 | 844.00 | 849.00 | 837.00 | 841.00 | 841.00 | -0.12% | 23,900 |
| Jan 7, 2026 | 853.00 | 855.00 | 842.00 | 842.00 | 842.00 | -0.94% | 25,600 |
| Jan 6, 2026 | 849.00 | 852.00 | 843.00 | 850.00 | 850.00 | 0.59% | 31,400 |
| Jan 5, 2026 | 831.00 | 845.00 | 831.00 | 845.00 | 845.00 | 1.56% | 38,200 |
| Dec 30, 2025 | 841.00 | 841.00 | 832.00 | 832.00 | 832.00 | -0.48% | 15,900 |
| Dec 29, 2025 | 840.00 | 843.00 | 833.00 | 836.00 | 836.00 | -0.48% | 21,800 |
| Dec 26, 2025 | 839.00 | 841.00 | 836.00 | 840.00 | 840.00 | 0.36% | 19,500 |
| Dec 25, 2025 | 836.00 | 842.00 | 833.00 | 837.00 | 837.00 | 0.36% | 24,900 |
| Dec 24, 2025 | 832.00 | 841.00 | 828.00 | 834.00 | 834.00 | 0.85% | 36,300 |
| Dec 23, 2025 | 830.00 | 835.00 | 827.00 | 827.00 | 827.00 | -0.96% | 32,600 |
| Dec 22, 2025 | 831.00 | 837.00 | 827.00 | 835.00 | 835.00 | 0.48% | 27,000 |
| Dec 19, 2025 | 826.00 | 832.00 | 824.00 | 831.00 | 831.00 | 0.73% | 30,500 |
| Dec 18, 2025 | 819.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.86% | 24,200 |
| Dec 17, 2025 | 819.00 | 820.00 | 815.00 | 818.00 | 818.00 | 0.37% | 13,100 |
| Dec 16, 2025 | 815.00 | 821.00 | 814.00 | 815.00 | 815.00 | -0.37% | 24,200 |
| Dec 15, 2025 | 815.00 | 822.00 | 813.00 | 818.00 | 818.00 | 0.25% | 22,200 |
| Dec 12, 2025 | 818.00 | 823.00 | 816.00 | 816.00 | 816.00 | 0.12% | 19,200 |
| Dec 11, 2025 | 827.00 | 827.00 | 815.00 | 815.00 | 815.00 | -0.61% | 21,300 |
| Dec 10, 2025 | 828.00 | 828.00 | 816.00 | 820.00 | 820.00 | -0.61% | 40,500 |
| Dec 9, 2025 | 819.00 | 825.00 | 813.00 | 825.00 | 825.00 | 0.86% | 26,800 |
| Dec 8, 2025 | 811.00 | 820.00 | 807.00 | 818.00 | 818.00 | 1.61% | 32,100 |
| Dec 5, 2025 | 814.00 | 814.00 | 805.00 | 805.00 | 805.00 | -1.11% | 35,100 |
| Dec 4, 2025 | 814.00 | 817.00 | 809.00 | 814.00 | 814.00 | -0.12% | 25,900 |
| Dec 3, 2025 | 826.00 | 826.00 | 815.00 | 815.00 | 815.00 | -1.33% | 23,400 |
| Dec 2, 2025 | 825.00 | 833.00 | 822.00 | 826.00 | 826.00 | - | 19,700 |
| Dec 1, 2025 | 845.00 | 845.00 | 826.00 | 826.00 | 826.00 | -2.36% | 24,700 |
| Nov 28, 2025 | 855.00 | 855.00 | 843.00 | 846.00 | 846.00 | -0.82% | 30,000 |
| Nov 27, 2025 | 855.00 | 858.00 | 849.00 | 853.00 | 853.00 | 0.35% | 29,100 |
| Nov 26, 2025 | 853.00 | 858.00 | 848.00 | 850.00 | 850.00 | 0.71% | 27,000 |
| Nov 25, 2025 | 847.00 | 850.00 | 840.00 | 844.00 | 844.00 | -0.94% | 25,300 |
| Nov 21, 2025 | 829.00 | 852.00 | 827.00 | 852.00 | 852.00 | 2.77% | 32,400 |
| Nov 20, 2025 | 840.00 | 840.00 | 829.00 | 829.00 | 829.00 | -0.48% | 17,600 |
| Nov 19, 2025 | 846.00 | 849.00 | 829.00 | 833.00 | 833.00 | -0.83% | 29,500 |
| Nov 18, 2025 | 855.00 | 868.00 | 840.00 | 840.00 | 840.00 | -1.75% | 54,500 |
| Nov 17, 2025 | 840.00 | 858.00 | 837.00 | 855.00 | 855.00 | 1.91% | 53,500 |
| Nov 14, 2025 | 823.00 | 842.00 | 815.00 | 839.00 | 839.00 | 1.21% | 41,300 |
| Nov 13, 2025 | 824.00 | 829.00 | 824.00 | 829.00 | 829.00 | 1.10% | 20,000 |
| Nov 12, 2025 | 816.00 | 820.00 | 811.00 | 820.00 | 820.00 | 0.86% | 20,300 |
| Nov 11, 2025 | 814.00 | 814.00 | 806.00 | 813.00 | 813.00 | 0.12% | 19,900 |
| Nov 10, 2025 | 814.00 | 814.00 | 806.00 | 812.00 | 812.00 | 0.74% | 31,800 |
| Nov 7, 2025 | 803.00 | 806.00 | 797.00 | 806.00 | 806.00 | 0.88% | 14,800 |
| Nov 6, 2025 | 800.00 | 806.00 | 799.00 | 799.00 | 799.00 | -0.25% | 14,000 |
| Nov 5, 2025 | 805.00 | 805.00 | 796.00 | 801.00 | 801.00 | -0.62% | 35,800 |
| Nov 4, 2025 | 810.00 | 810.00 | 802.00 | 806.00 | 806.00 | -0.37% | 20,800 |
| Oct 31, 2025 | 814.00 | 814.00 | 802.00 | 809.00 | 809.00 | 0.25% | 29,000 |
| Oct 30, 2025 | 803.00 | 808.00 | 801.00 | 807.00 | 807.00 | 1.13% | 159,800 |
| Oct 29, 2025 | 805.00 | 808.00 | 796.00 | 798.00 | 798.00 | -0.75% | 58,400 |
| Oct 28, 2025 | 821.00 | 822.00 | 804.00 | 804.00 | 804.00 | -2.43% | 38,700 |
| Oct 27, 2025 | 834.00 | 838.00 | 820.00 | 824.00 | 824.00 | 0.12% | 32,200 |
| Oct 24, 2025 | 833.00 | 840.00 | 823.00 | 823.00 | 823.00 | -1.20% | 25,100 |
| Oct 23, 2025 | 814.00 | 837.00 | 814.00 | 833.00 | 833.00 | 3.74% | 61,500 |
| Oct 22, 2025 | 839.00 | 841.00 | 803.00 | 803.00 | 803.00 | -3.49% | 102,900 |
| Oct 21, 2025 | 839.00 | 839.00 | 829.00 | 832.00 | 832.00 | -0.60% | 27,000 |
| Oct 20, 2025 | 845.00 | 847.00 | 835.00 | 837.00 | 837.00 | -0.36% | 33,100 |
| Oct 17, 2025 | 836.00 | 842.00 | 834.00 | 840.00 | 840.00 | 1.08% | 25,600 |
| Oct 16, 2025 | 832.00 | 837.00 | 831.00 | 831.00 | 831.00 | - | 19,700 |
| Oct 15, 2025 | 821.00 | 831.00 | 819.00 | 831.00 | 831.00 | 1.47% | 44,100 |
| Oct 14, 2025 | 818.00 | 819.00 | 808.00 | 819.00 | 819.00 | -0.36% | 34,500 |
| Oct 10, 2025 | 821.00 | 823.00 | 814.00 | 822.00 | 822.00 | - | 31,900 |
| Oct 9, 2025 | 828.00 | 828.00 | 817.00 | 822.00 | 822.00 | 0.37% | 33,700 |
| Oct 8, 2025 | 816.00 | 824.00 | 813.00 | 819.00 | 819.00 | 0.86% | 38,500 |