Nozaki Insatsu Shigyo Co., Ltd. (TYO:7919)
Japan
· Delayed Price · Currency is JPY 203.00
+1.00 (0.50%)
Apr 30, 2026, 2:54 PM JST
Nozaki Insatsu Shigyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 23,100 |
| Apr 27, 2026 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 32,900 |
| Apr 24, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 800 |
| Apr 23, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 3,600 |
| Apr 22, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 10,000 |
| Apr 21, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 4,000 |
| Apr 20, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 8,700 |
| Apr 17, 2026 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | -0.48% | 4,700 |
| Apr 16, 2026 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.97% | 18,600 |
| Apr 15, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 9,700 |
| Apr 14, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 7,000 |
| Apr 13, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 22,700 |
| Apr 10, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 4,200 |
| Apr 9, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 8,300 |
| Apr 8, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 19,000 |
| Apr 7, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.49% | 6,100 |
| Apr 6, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 20,600 |
| Apr 3, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 4,200 |
| Apr 2, 2026 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 8,700 |
| Apr 1, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 5,100 |
| Mar 31, 2026 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 12,200 |
| Mar 30, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | -1.43% | 14,200 |
| Mar 27, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 205.00 | 0.96% | 9,500 |
| Mar 26, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 203.05 | -0.48% | 12,000 |
| Mar 25, 2026 | 212.00 | 212.00 | 207.00 | 209.00 | 204.02 | 0.48% | 15,200 |
| Mar 24, 2026 | 209.00 | 212.00 | 208.00 | 208.00 | 203.05 | 0.97% | 17,100 |
| Mar 23, 2026 | 208.00 | 209.00 | 206.00 | 206.00 | 201.10 | -1.90% | 32,800 |
| Mar 19, 2026 | 212.00 | 213.00 | 210.00 | 210.00 | 205.00 | -3.23% | 44,300 |
| Mar 18, 2026 | 214.00 | 220.00 | 212.00 | 217.00 | 211.83 | 2.84% | 33,700 |
| Mar 17, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 205.98 | - | 4,800 |
| Mar 16, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 205.98 | -1.40% | 7,500 |
| Mar 13, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 208.90 | 0.47% | 6,600 |
| Mar 12, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 207.93 | -1.84% | 3,800 |
| Mar 11, 2026 | 213.00 | 217.00 | 210.00 | 217.00 | 211.83 | 1.88% | 11,200 |
| Mar 10, 2026 | 210.00 | 213.00 | 210.00 | 213.00 | 207.93 | 2.40% | 7,500 |
| Mar 9, 2026 | 208.00 | 214.00 | 208.00 | 208.00 | 203.05 | -1.89% | 39,100 |
| Mar 6, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 206.95 | -0.47% | 21,400 |
| Mar 5, 2026 | 211.00 | 226.00 | 206.00 | 213.00 | 207.93 | 2.90% | 85,900 |
| Mar 4, 2026 | 210.00 | 211.00 | 205.00 | 207.00 | 202.07 | -3.72% | 28,500 |
| Mar 3, 2026 | 214.00 | 216.00 | 211.00 | 215.00 | 209.88 | 0.94% | 28,300 |
| Mar 2, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 207.93 | 0.47% | 16,400 |
| Feb 27, 2026 | 210.00 | 224.00 | 209.00 | 212.00 | 206.95 | 1.92% | 85,600 |
| Feb 26, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 203.05 | -0.95% | 25,400 |
| Feb 25, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 205.00 | - | 7,700 |
| Feb 24, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 205.00 | - | 9,800 |
| Feb 20, 2026 | 210.00 | 211.00 | 208.00 | 210.00 | 205.00 | 0.48% | 21,100 |
| Feb 19, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 204.02 | 1.46% | 13,000 |
| Feb 18, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 201.10 | -0.48% | 16,100 |
| Feb 17, 2026 | 208.00 | 208.00 | 205.00 | 207.00 | 202.07 | -0.48% | 27,500 |
| Feb 16, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 203.05 | -0.48% | 27,300 |
| Feb 13, 2026 | 212.00 | 212.00 | 208.00 | 209.00 | 204.02 | -0.48% | 11,800 |
| Feb 12, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 205.00 | 0.48% | 22,900 |
| Feb 10, 2026 | 210.00 | 210.00 | 208.00 | 209.00 | 204.02 | 0.48% | 17,000 |
| Feb 9, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 203.05 | -0.48% | 9,100 |
| Feb 6, 2026 | 209.00 | 211.00 | 207.00 | 209.00 | 204.02 | -0.95% | 17,400 |
| Feb 5, 2026 | 210.00 | 213.00 | 209.00 | 211.00 | 205.98 | 0.96% | 36,300 |
| Feb 4, 2026 | 207.00 | 215.00 | 206.00 | 209.00 | 204.02 | 0.97% | 83,200 |
| Feb 3, 2026 | 209.00 | 212.00 | 205.00 | 207.00 | 202.07 | -1.43% | 67,400 |
| Feb 2, 2026 | 202.00 | 217.00 | 201.00 | 210.00 | 205.00 | 5.00% | 138,600 |
| Jan 30, 2026 | 215.00 | 219.00 | 200.00 | 200.00 | 195.24 | -8.26% | 76,200 |
| Jan 29, 2026 | 218.00 | 220.00 | 215.00 | 218.00 | 212.81 | -0.46% | 24,000 |
| Jan 28, 2026 | 220.00 | 222.00 | 218.00 | 219.00 | 213.79 | -0.90% | 7,400 |
| Jan 27, 2026 | 221.00 | 221.00 | 219.00 | 221.00 | 215.74 | -0.45% | 7,400 |
| Jan 26, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 216.71 | - | 9,800 |
| Jan 23, 2026 | 225.00 | 226.00 | 221.00 | 222.00 | 216.71 | - | 35,600 |
| Jan 22, 2026 | 219.00 | 227.00 | 216.00 | 222.00 | 216.71 | 1.83% | 55,700 |
| Jan 21, 2026 | 219.00 | 219.00 | 216.00 | 218.00 | 212.81 | -0.46% | 14,500 |
| Jan 20, 2026 | 220.00 | 221.00 | 216.00 | 219.00 | 213.79 | -0.45% | 41,900 |
| Jan 19, 2026 | 217.00 | 221.00 | 216.00 | 220.00 | 214.76 | 1.85% | 18,900 |
| Jan 16, 2026 | 217.00 | 218.00 | 214.00 | 216.00 | 210.86 | 0.93% | 21,900 |
| Jan 15, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 208.90 | - | 17,800 |
| Jan 14, 2026 | 216.00 | 216.00 | 213.00 | 214.00 | 208.90 | - | 20,700 |
| Jan 13, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 208.90 | - | 54,800 |
| Jan 9, 2026 | 207.00 | 227.00 | 207.00 | 214.00 | 208.90 | 3.38% | 199,000 |
| Jan 8, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 202.07 | -0.96% | 8,400 |
| Jan 7, 2026 | 209.00 | 211.00 | 209.00 | 209.00 | 204.02 | - | 17,600 |
| Jan 6, 2026 | 210.00 | 211.00 | 207.00 | 209.00 | 204.02 | -0.48% | 44,300 |
| Jan 5, 2026 | 206.00 | 210.00 | 205.00 | 210.00 | 205.00 | 1.94% | 20,600 |
| Dec 30, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 201.10 | 0.49% | 10,600 |
| Dec 29, 2025 | 206.00 | 206.00 | 204.00 | 205.00 | 200.12 | 0.49% | 11,000 |
| Dec 26, 2025 | 202.00 | 205.00 | 202.00 | 204.00 | 199.14 | 0.49% | 14,600 |
| Dec 25, 2025 | 204.00 | 204.00 | 202.00 | 203.00 | 198.17 | 1.00% | 10,300 |
| Dec 24, 2025 | 204.00 | 204.00 | 201.00 | 201.00 | 196.21 | -0.99% | 9,800 |
| Dec 23, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | 198.17 | - | 12,500 |
| Dec 22, 2025 | 206.00 | 206.00 | 202.00 | 203.00 | 198.17 | -0.49% | 24,000 |
| Dec 19, 2025 | 199.00 | 205.00 | 199.00 | 204.00 | 199.14 | 2.51% | 72,100 |
| Dec 18, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 194.26 | - | 21,800 |
| Dec 17, 2025 | 198.00 | 199.00 | 197.00 | 199.00 | 194.26 | 0.51% | 9,400 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 193.29 | - | 17,900 |
| Dec 15, 2025 | 199.00 | 200.00 | 196.00 | 198.00 | 193.29 | 2.06% | 37,000 |
| Dec 12, 2025 | 199.00 | 199.00 | 193.00 | 194.00 | 189.38 | - | 33,300 |
| Dec 11, 2025 | 195.00 | 195.00 | 193.00 | 194.00 | 189.38 | 0.52% | 11,000 |
| Dec 10, 2025 | 192.00 | 194.00 | 192.00 | 193.00 | 188.40 | 0.52% | 3,300 |
| Dec 9, 2025 | 192.00 | 193.00 | 191.00 | 192.00 | 187.43 | -0.52% | 11,200 |
| Dec 8, 2025 | 192.00 | 193.00 | 190.00 | 193.00 | 188.40 | 0.52% | 21,800 |
| Dec 5, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 187.43 | - | 10,100 |
| Dec 4, 2025 | 193.00 | 193.00 | 191.00 | 192.00 | 187.43 | -0.52% | 7,200 |
| Dec 3, 2025 | 193.00 | 194.00 | 193.00 | 193.00 | 188.40 | - | 4,400 |
| Dec 2, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 188.40 | - | 5,700 |
| Dec 1, 2025 | 193.00 | 195.00 | 192.00 | 193.00 | 188.40 | - | 23,800 |