Nihon Isk Co.,Ltd. (TYO:7986)
Japan
· Delayed Price · Currency is JPY 1,880.00
+13.00 (0.70%)
Apr 28, 2026, 3:30 PM JST
Nihon Isk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,867.00 | 1,902.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.70% | 1,500 |
| Apr 27, 2026 | 1,871.00 | 1,871.00 | 1,867.00 | 1,867.00 | 1,867.00 | -1.37% | 200 |
| Apr 24, 2026 | 1,930.00 | 1,930.00 | 1,893.00 | 1,893.00 | 1,893.00 | -1.97% | 2,000 |
| Apr 23, 2026 | 1,950.00 | 1,950.00 | 1,931.00 | 1,931.00 | 1,931.00 | -1.23% | 400 |
| Apr 22, 2026 | 1,970.00 | 1,970.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.76% | 1,300 |
| Apr 21, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 100 |
| Apr 20, 2026 | 1,982.00 | 1,982.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.35% | 1,000 |
| Apr 17, 2026 | 2,000.00 | 2,000.00 | 1,972.00 | 1,982.00 | 1,982.00 | -1.25% | 800 |
| Apr 16, 2026 | 2,007.00 | 2,010.00 | 2,007.00 | 2,007.00 | 2,007.00 | -0.05% | 700 |
| Apr 15, 2026 | 1,987.00 | 2,009.00 | 1,965.00 | 2,008.00 | 2,008.00 | 2.61% | 2,300 |
| Apr 14, 2026 | 1,957.00 | 1,957.00 | 1,952.00 | 1,957.00 | 1,957.00 | -0.31% | 700 |
| Apr 13, 2026 | 1,990.00 | 1,990.00 | 1,963.00 | 1,963.00 | 1,963.00 | -1.51% | 700 |
| Apr 10, 2026 | 1,975.00 | 2,013.00 | 1,954.00 | 1,993.00 | 1,993.00 | 0.45% | 1,000 |
| Apr 9, 2026 | 1,981.00 | 2,023.00 | 1,973.00 | 1,984.00 | 1,984.00 | 0.15% | 700 |
| Apr 8, 2026 | 1,970.00 | 2,010.00 | 1,970.00 | 1,981.00 | 1,981.00 | -0.95% | 700 |
| Apr 7, 2026 | 1,985.00 | 2,030.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.55% | 2,800 |
| Apr 6, 2026 | 1,989.00 | 1,989.00 | 1,980.00 | 1,989.00 | 1,989.00 | 0.56% | 600 |
| Apr 3, 2026 | 1,925.00 | 1,978.00 | 1,925.00 | 1,978.00 | 1,978.00 | 2.75% | 1,200 |
| Apr 2, 2026 | 2,010.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,925.00 | -4.23% | 5,200 |
| Apr 1, 2026 | 2,024.00 | 2,043.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1.31% | 800 |
| Mar 31, 2026 | 1,924.00 | 1,984.00 | 1,911.00 | 1,984.00 | 1,984.00 | 1.69% | 3,300 |
| Mar 30, 2026 | 1,913.00 | 1,967.00 | 1,912.00 | 1,951.00 | 1,951.00 | -1.01% | 3,900 |
| Mar 27, 2026 | 2,001.00 | 2,001.00 | 1,959.00 | 1,971.00 | 1,971.00 | -1.45% | 2,200 |
| Mar 26, 2026 | 1,990.00 | 2,069.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 3,600 |
| Mar 25, 2026 | 1,955.00 | 2,050.00 | 1,955.00 | 2,000.00 | 2,000.00 | 2.30% | 6,000 |
| Mar 24, 2026 | 1,936.00 | 1,955.00 | 1,916.00 | 1,955.00 | 1,955.00 | 1.03% | 400 |
| Mar 23, 2026 | 1,929.00 | 1,945.00 | 1,901.00 | 1,935.00 | 1,935.00 | 0.42% | 2,700 |
| Mar 19, 2026 | 1,940.00 | 1,959.00 | 1,926.00 | 1,927.00 | 1,927.00 | -1.58% | 2,200 |
| Mar 18, 2026 | 1,935.00 | 1,965.00 | 1,935.00 | 1,958.00 | 1,958.00 | 0.62% | 1,000 |
| Mar 17, 2026 | 1,930.00 | 1,970.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.88% | 1,200 |
| Mar 16, 2026 | 1,962.00 | 1,968.00 | 1,928.00 | 1,929.00 | 1,929.00 | -1.68% | 1,700 |
| Mar 13, 2026 | 1,973.00 | 1,973.00 | 1,932.00 | 1,962.00 | 1,962.00 | 1.50% | 1,600 |
| Mar 12, 2026 | 1,965.00 | 1,965.00 | 1,933.00 | 1,933.00 | 1,933.00 | -1.68% | 200 |
| Mar 11, 2026 | 1,965.00 | 1,966.00 | 1,946.00 | 1,966.00 | 1,966.00 | 0.10% | 800 |
| Mar 10, 2026 | 1,945.00 | 1,970.00 | 1,930.00 | 1,964.00 | 1,964.00 | 3.10% | 1,500 |
| 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 |