Nihon Isk Co.,Ltd. (TYO:7986)
Japan
· Delayed Price · Currency is JPY 1,964.00
+59.00 (3.10%)
Mar 10, 2026, 3:18 PM JST
Nihon Isk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,970.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.96% | 35,300 |
| Mar 6, 2026 | 1,968.00 | 1,968.00 | 1,929.00 | 1,943.00 | 1,943.00 | 0.67% | 1,200 |
| Mar 5, 2026 | 1,906.00 | 1,970.00 | 1,906.00 | 1,930.00 | 1,930.00 | 2.17% | 2,800 |
| Mar 4, 2026 | 1,900.00 | 1,947.00 | 1,887.00 | 1,889.00 | 1,889.00 | -1.46% | 5,700 |
| Mar 3, 2026 | 1,971.00 | 1,981.00 | 1,917.00 | 1,917.00 | 1,917.00 | -2.69% | 7,000 |
| Mar 2, 2026 | 1,982.00 | 2,061.00 | 1,956.00 | 1,970.00 | 1,970.00 | -0.71% | 6,600 |
| Feb 27, 2026 | 1,976.00 | 1,984.00 | 1,912.00 | 1,984.00 | 1,984.00 | 0.40% | 3,600 |
| Feb 26, 2026 | 2,009.00 | 2,010.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.80% | 3,800 |
| Feb 25, 2026 | 1,986.00 | 2,048.00 | 1,966.00 | 1,992.00 | 1,992.00 | 1.74% | 7,400 |
| Feb 24, 2026 | 1,926.00 | 1,958.00 | 1,926.00 | 1,958.00 | 1,958.00 | 3.60% | 1,500 |
| Feb 20, 2026 | 1,890.00 | 1,900.00 | 1,889.00 | 1,890.00 | 1,890.00 | -1.56% | 1,500 |
| Feb 19, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.49% | 100 |
| Feb 18, 2026 | 1,939.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,949.00 | 2.63% | 2,400 |
| Feb 17, 2026 | 1,847.00 | 1,940.00 | 1,847.00 | 1,899.00 | 1,899.00 | 1.50% | 2,200 |
| Feb 16, 2026 | 1,880.00 | 1,889.00 | 1,850.00 | 1,871.00 | 1,871.00 | 1.46% | 6,900 |
| Feb 13, 2026 | 1,872.00 | 1,894.00 | 1,834.00 | 1,844.00 | 1,844.00 | 0.66% | 3,800 |
| Feb 12, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.49% | 100 |
| Feb 10, 2026 | 1,818.00 | 1,850.00 | 1,818.00 | 1,823.00 | 1,823.00 | 0.28% | 3,800 |
| Feb 9, 2026 | 1,780.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,818.00 | 2.13% | 4,200 |
| Feb 6, 2026 | 1,765.00 | 1,797.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.85% | 1,600 |
| Feb 5, 2026 | 1,766.00 | 1,766.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.73% | 200 |
| Feb 4, 2026 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - | 100 |
| Feb 3, 2026 | 1,780.00 | 1,795.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.11% | 600 |
| Feb 2, 2026 | 1,764.00 | 1,785.00 | 1,764.00 | 1,780.00 | 1,780.00 | 0.91% | 600 |
| Jan 30, 2026 | 1,759.00 | 1,768.00 | 1,759.00 | 1,764.00 | 1,764.00 | 0.51% | 1,200 |
| Jan 29, 2026 | 1,776.00 | 1,776.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.52% | 500 |
| Jan 28, 2026 | 1,791.00 | 1,794.00 | 1,775.00 | 1,782.00 | 1,782.00 | -0.56% | 1,800 |
| Jan 27, 2026 | 1,770.00 | 1,794.00 | 1,769.00 | 1,792.00 | 1,792.00 | 1.36% | 800 |
| Jan 26, 2026 | 1,780.00 | 1,780.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.95% | 300 |
| Jan 23, 2026 | 1,785.00 | 1,794.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 800 |
| Jan 22, 2026 | 1,783.00 | 1,794.00 | 1,782.00 | 1,785.00 | 1,785.00 | -0.06% | 800 |
| Jan 21, 2026 | 1,793.00 | 1,795.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.39% | 1,200 |
| Jan 20, 2026 | 1,796.00 | 1,796.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.17% | 800 |
| Jan 19, 2026 | 1,801.00 | 1,806.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.28% | 1,000 |
| Jan 16, 2026 | 1,800.00 | 1,805.00 | 1,800.00 | 1,801.00 | 1,801.00 | - | 1,900 |
| Jan 15, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.17% | 400 |
| Jan 14, 2026 | 1,813.00 | 1,813.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.55% | 1,400 |
| Jan 13, 2026 | 1,790.00 | 1,840.00 | 1,790.00 | 1,814.00 | 1,814.00 | 1.62% | 3,900 |
| Jan 9, 2026 | 1,774.00 | 1,815.00 | 1,774.00 | 1,785.00 | 1,785.00 | 1.31% | 6,500 |
| Jan 8, 2026 | 1,769.00 | 1,776.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0.57% | 1,800 |
| Jan 7, 2026 | 1,746.00 | 1,752.00 | 1,746.00 | 1,752.00 | 1,752.00 | -0.51% | 700 |
| Jan 6, 2026 | 1,754.00 | 1,776.00 | 1,747.00 | 1,761.00 | 1,761.00 | 0.86% | 1,900 |
| Jan 5, 2026 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.85% | 200 |
| Dec 30, 2025 | 1,771.00 | 1,788.00 | 1,765.00 | 1,779.00 | 1,779.00 | 0.23% | 1,200 |
| Dec 29, 2025 | 1,752.00 | 1,776.00 | 1,723.00 | 1,775.00 | 1,775.00 | -0.39% | 3,800 |
| Dec 26, 2025 | 1,779.00 | 1,783.00 | 1,751.00 | 1,782.00 | 1,752.00 | 0.17% | 800 |
| Dec 25, 2025 | 1,743.00 | 1,780.00 | 1,743.00 | 1,779.00 | 1,749.05 | -0.06% | 800 |
| Dec 24, 2025 | 1,773.00 | 1,786.00 | 1,736.00 | 1,780.00 | 1,750.03 | 0.28% | 3,600 |
| Dec 23, 2025 | 1,769.00 | 1,788.00 | 1,766.00 | 1,775.00 | 1,745.12 | 0.51% | 700 |
| Dec 22, 2025 | 1,796.00 | 1,796.00 | 1,765.00 | 1,766.00 | 1,736.27 | -1.67% | 700 |
| Dec 19, 2025 | 1,797.00 | 1,797.00 | 1,770.00 | 1,796.00 | 1,765.76 | -0.06% | 700 |
| Dec 17, 2025 | 1,785.00 | 1,797.00 | 1,755.00 | 1,797.00 | 1,766.75 | 0.56% | 1,700 |
| Dec 16, 2025 | 1,800.00 | 1,802.00 | 1,787.00 | 1,787.00 | 1,756.92 | -0.72% | 1,200 |
| Dec 15, 2025 | 1,789.00 | 1,802.00 | 1,788.00 | 1,800.00 | 1,769.70 | 0.61% | 1,300 |
| Dec 12, 2025 | 1,802.00 | 1,802.00 | 1,789.00 | 1,789.00 | 1,758.88 | -0.61% | 600 |
| Dec 11, 2025 | 1,803.00 | 1,803.00 | 1,785.00 | 1,800.00 | 1,769.70 | -0.17% | 1,400 |
| Dec 10, 2025 | 1,801.00 | 1,803.00 | 1,789.00 | 1,803.00 | 1,772.65 | 0.11% | 1,000 |
| Dec 9, 2025 | 1,803.00 | 1,803.00 | 1,795.00 | 1,801.00 | 1,770.68 | -0.11% | 1,000 |
| Dec 8, 2025 | 1,796.00 | 1,803.00 | 1,789.00 | 1,803.00 | 1,772.65 | 0.56% | 700 |
| Dec 5, 2025 | 1,782.00 | 1,799.00 | 1,778.00 | 1,793.00 | 1,762.81 | 0.45% | 1,300 |
| Dec 4, 2025 | 1,778.00 | 1,801.00 | 1,778.00 | 1,785.00 | 1,754.95 | -0.28% | 1,800 |
| Dec 3, 2025 | 1,813.00 | 1,815.00 | 1,782.00 | 1,790.00 | 1,759.87 | -1.38% | 1,800 |
| Dec 2, 2025 | 1,827.00 | 1,827.00 | 1,815.00 | 1,815.00 | 1,784.44 | - | 500 |
| Dec 1, 2025 | 1,816.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,784.44 | 0.50% | 2,000 |
| Nov 28, 2025 | 1,814.00 | 1,814.00 | 1,798.00 | 1,806.00 | 1,775.60 | -0.39% | 2,100 |
| Nov 27, 2025 | 1,782.00 | 1,813.00 | 1,782.00 | 1,813.00 | 1,782.48 | 0.89% | 500 |
| Nov 26, 2025 | 1,781.00 | 1,797.00 | 1,770.00 | 1,797.00 | 1,766.75 | 0.90% | 2,500 |
| Nov 25, 2025 | 1,783.00 | 1,802.00 | 1,781.00 | 1,781.00 | 1,751.02 | -0.34% | 1,900 |
| Nov 21, 2025 | 1,807.00 | 1,807.00 | 1,787.00 | 1,787.00 | 1,756.92 | -1.22% | 300 |
| Nov 20, 2025 | 1,794.00 | 1,809.00 | 1,779.00 | 1,809.00 | 1,778.55 | 0.84% | 2,700 |
| Nov 19, 2025 | 1,795.00 | 1,795.00 | 1,778.00 | 1,794.00 | 1,763.80 | 0.28% | 1,700 |
| Nov 18, 2025 | 1,785.00 | 1,794.00 | 1,771.00 | 1,789.00 | 1,758.88 | -0.33% | 2,700 |
| Nov 17, 2025 | 1,785.00 | 1,797.00 | 1,768.00 | 1,795.00 | 1,764.78 | 0.84% | 3,600 |
| Nov 14, 2025 | 1,769.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,750.03 | 1.14% | 7,500 |
| Nov 13, 2025 | 1,740.00 | 1,762.00 | 1,720.00 | 1,760.00 | 1,730.37 | 1.15% | 5,000 |
| Nov 12, 2025 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,710.71 | 0.64% | 2,000 |
| Nov 11, 2025 | 1,715.00 | 1,729.00 | 1,705.00 | 1,729.00 | 1,699.89 | -0.40% | 500 |
| Nov 10, 2025 | 1,736.00 | 1,736.00 | 1,713.00 | 1,736.00 | 1,706.77 | 1.58% | 3,800 |
| Nov 7, 2025 | 1,692.00 | 1,734.00 | 1,692.00 | 1,709.00 | 1,680.23 | -0.93% | 2,100 |
| Nov 6, 2025 | 1,734.00 | 1,734.00 | 1,711.00 | 1,725.00 | 1,695.96 | -0.40% | 700 |
| Nov 5, 2025 | 1,700.00 | 1,737.00 | 1,698.00 | 1,732.00 | 1,702.84 | -0.12% | 3,200 |
| Nov 4, 2025 | 1,736.00 | 1,737.00 | 1,702.00 | 1,734.00 | 1,704.81 | 0.46% | 1,000 |
| Oct 31, 2025 | 1,702.00 | 1,726.00 | 1,702.00 | 1,726.00 | 1,696.94 | 0.52% | 400 |
| Oct 30, 2025 | 1,729.00 | 1,729.00 | 1,717.00 | 1,717.00 | 1,688.09 | -0.69% | 2,100 |
| Oct 29, 2025 | 1,717.00 | 1,729.00 | 1,711.00 | 1,729.00 | 1,699.89 | 0.70% | 1,600 |
| Oct 28, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,688.09 | -0.46% | 900 |
| Oct 24, 2025 | 1,722.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,695.96 | 1.65% | 3,700 |
| Oct 23, 2025 | 1,690.00 | 1,724.00 | 1,690.00 | 1,697.00 | 1,668.43 | 0.65% | 2,500 |
| Oct 22, 2025 | 1,695.00 | 1,695.00 | 1,686.00 | 1,686.00 | 1,657.62 | -0.12% | 300 |
| Oct 21, 2025 | 1,692.00 | 1,693.00 | 1,688.00 | 1,688.00 | 1,659.58 | -0.24% | 600 |
| Oct 20, 2025 | 1,695.00 | 1,695.00 | 1,692.00 | 1,692.00 | 1,663.52 | -0.12% | 400 |
| Oct 17, 2025 | 1,694.00 | 1,734.00 | 1,694.00 | 1,694.00 | 1,665.48 | 0.18% | 600 |
| Oct 16, 2025 | 1,690.00 | 1,691.00 | 1,690.00 | 1,691.00 | 1,662.53 | 0.06% | 3,700 |
| Oct 15, 2025 | 1,685.00 | 1,690.00 | 1,671.00 | 1,690.00 | 1,661.55 | 0.24% | 1,100 |
| Oct 14, 2025 | 1,670.00 | 1,686.00 | 1,670.00 | 1,686.00 | 1,657.62 | 0.30% | 2,900 |
| Oct 10, 2025 | 1,713.00 | 1,716.00 | 1,681.00 | 1,681.00 | 1,652.70 | -1.12% | 2,200 |
| Oct 8, 2025 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,671.38 | 1.07% | 600 |
| Oct 7, 2025 | 1,686.00 | 1,686.00 | 1,680.00 | 1,682.00 | 1,653.68 | -1.00% | 600 |
| Oct 6, 2025 | 1,698.00 | 1,699.00 | 1,686.00 | 1,699.00 | 1,670.40 | 1.74% | 700 |
| Oct 3, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,641.89 | - | 100 |