NJ Holdings Inc. (TYO:9421)
Japan
· Delayed Price · Currency is JPY 661.00
-1.00 (-0.15%)
Apr 28, 2026, 3:30 PM JST
NJ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 662.00 | 663.00 | 652.00 | 661.00 | 661.00 | -0.15% | 2,400 |
| Apr 27, 2026 | 676.00 | 676.00 | 662.00 | 662.00 | 662.00 | -1.34% | 1,900 |
| Apr 24, 2026 | 670.00 | 671.00 | 668.00 | 671.00 | 671.00 | 0.30% | 1,500 |
| Apr 23, 2026 | 669.00 | 678.00 | 669.00 | 669.00 | 669.00 | -1.47% | 1,800 |
| Apr 22, 2026 | 672.00 | 679.00 | 672.00 | 679.00 | 679.00 | - | 2,100 |
| Apr 21, 2026 | 674.00 | 679.00 | 674.00 | 679.00 | 679.00 | 0.15% | 500 |
| Apr 20, 2026 | 672.00 | 678.00 | 672.00 | 678.00 | 678.00 | 1.04% | 1,100 |
| Apr 17, 2026 | 669.00 | 671.00 | 669.00 | 671.00 | 671.00 | 0.45% | 1,200 |
| Apr 16, 2026 | 661.00 | 668.00 | 661.00 | 668.00 | 668.00 | -0.30% | 1,400 |
| Apr 15, 2026 | 668.00 | 678.00 | 668.00 | 670.00 | 670.00 | -1.18% | 1,800 |
| Apr 14, 2026 | 675.00 | 680.00 | 674.00 | 678.00 | 678.00 | -0.44% | 1,000 |
| Apr 13, 2026 | 686.00 | 686.00 | 674.00 | 681.00 | 681.00 | -1.02% | 2,700 |
| Apr 10, 2026 | 688.00 | 688.00 | 685.00 | 688.00 | 688.00 | - | 1,100 |
| Apr 9, 2026 | 684.00 | 691.00 | 683.00 | 688.00 | 688.00 | 0.58% | 1,300 |
| Apr 8, 2026 | 690.00 | 691.00 | 682.00 | 684.00 | 684.00 | 0.15% | 5,300 |
| Apr 7, 2026 | 691.00 | 692.00 | 683.00 | 683.00 | 683.00 | -1.16% | 4,300 |
| Apr 6, 2026 | 692.00 | 692.00 | 682.00 | 691.00 | 691.00 | 1.32% | 3,400 |
| Apr 3, 2026 | 677.00 | 682.00 | 670.00 | 682.00 | 682.00 | 1.79% | 3,800 |
| Apr 2, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -0.74% | 4,300 |
| Apr 1, 2026 | 658.00 | 680.00 | 658.00 | 675.00 | 675.00 | 3.37% | 5,700 |
| Mar 31, 2026 | 648.00 | 658.00 | 648.00 | 653.00 | 653.00 | 1.08% | 6,600 |
| Mar 30, 2026 | 648.00 | 648.00 | 630.00 | 646.00 | 646.00 | -0.31% | 6,800 |
| Mar 27, 2026 | 655.00 | 655.00 | 642.00 | 648.00 | 648.00 | 1.57% | 5,100 |
| Mar 26, 2026 | 633.00 | 642.00 | 633.00 | 638.00 | 638.00 | 0.95% | 3,700 |
| Mar 25, 2026 | 638.00 | 639.00 | 631.00 | 632.00 | 632.00 | 0.32% | 3,100 |
| Mar 24, 2026 | 641.00 | 641.00 | 623.00 | 630.00 | 630.00 | -0.32% | 4,100 |
| Mar 23, 2026 | 633.00 | 633.00 | 616.00 | 632.00 | 632.00 | -0.16% | 3,000 |
| Mar 19, 2026 | 644.00 | 644.00 | 633.00 | 633.00 | 633.00 | -1.71% | 3,700 |
| Mar 18, 2026 | 638.00 | 645.00 | 637.00 | 644.00 | 644.00 | 1.42% | 2,200 |
| Mar 17, 2026 | 644.00 | 644.00 | 635.00 | 635.00 | 635.00 | -0.31% | 2,900 |
| Mar 16, 2026 | 640.00 | 640.00 | 636.00 | 637.00 | 637.00 | -0.93% | 900 |
| Mar 13, 2026 | 636.00 | 650.00 | 636.00 | 643.00 | 643.00 | 0.63% | 1,700 |
| Mar 12, 2026 | 640.00 | 646.00 | 637.00 | 639.00 | 639.00 | -0.16% | 2,400 |
| Mar 11, 2026 | 637.00 | 645.00 | 637.00 | 640.00 | 640.00 | 2.07% | 1,600 |
| Mar 10, 2026 | 618.00 | 632.00 | 618.00 | 627.00 | 627.00 | 0.16% | 2,300 |
| Mar 9, 2026 | 616.00 | 626.00 | 615.00 | 626.00 | 626.00 | -0.95% | 2,200 |
| Mar 6, 2026 | 625.00 | 641.00 | 625.00 | 632.00 | 632.00 | 2.27% | 1,700 |
| Mar 5, 2026 | 613.00 | 621.00 | 613.00 | 618.00 | 618.00 | 2.49% | 4,500 |
| Mar 4, 2026 | 625.00 | 625.00 | 601.00 | 603.00 | 603.00 | -3.83% | 7,800 |
| Mar 3, 2026 | 649.00 | 656.00 | 620.00 | 627.00 | 627.00 | -4.86% | 9,000 |
| Mar 2, 2026 | 656.00 | 660.00 | 649.00 | 659.00 | 659.00 | -0.15% | 2,300 |
| Feb 27, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | -0.15% | 3,300 |
| Feb 26, 2026 | 650.00 | 661.00 | 647.00 | 661.00 | 661.00 | 0.76% | 3,700 |
| Feb 25, 2026 | 644.00 | 656.00 | 644.00 | 656.00 | 656.00 | 1.86% | 7,700 |
| Feb 24, 2026 | 643.00 | 648.00 | 639.00 | 644.00 | 644.00 | 1.42% | 2,900 |
| Feb 20, 2026 | 635.00 | 635.00 | 624.00 | 635.00 | 635.00 | - | 1,900 |
| Feb 19, 2026 | 639.00 | 639.00 | 629.00 | 635.00 | 635.00 | -0.78% | 700 |
| Feb 18, 2026 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | 0.95% | 600 |
| Feb 17, 2026 | 629.00 | 637.00 | 629.00 | 634.00 | 634.00 | 0.79% | 2,100 |
| Feb 16, 2026 | 618.00 | 629.00 | 618.00 | 629.00 | 629.00 | 1.94% | 1,900 |
| Feb 13, 2026 | 615.00 | 617.00 | 606.00 | 617.00 | 617.00 | 1.48% | 1,700 |
| Feb 12, 2026 | 631.00 | 631.00 | 598.00 | 608.00 | 608.00 | -3.49% | 8,600 |
| Feb 10, 2026 | 637.00 | 637.00 | 614.00 | 630.00 | 630.00 | -1.10% | 3,100 |
| Feb 9, 2026 | 637.00 | 637.00 | 631.00 | 637.00 | 637.00 | - | 2,800 |
| Feb 6, 2026 | 642.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.78% | 3,100 |
| Feb 5, 2026 | 642.00 | 643.00 | 642.00 | 642.00 | 642.00 | - | 2,800 |
| Feb 4, 2026 | 640.00 | 642.00 | 639.00 | 642.00 | 642.00 | 0.31% | 2,200 |
| Feb 3, 2026 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2.56% | 4,800 |
| Feb 2, 2026 | 631.00 | 632.00 | 622.00 | 624.00 | 624.00 | 0.81% | 1,700 |
| Jan 30, 2026 | 622.00 | 623.00 | 618.00 | 619.00 | 619.00 | 0.16% | 600 |
| Jan 29, 2026 | 618.00 | 618.00 | 617.00 | 618.00 | 618.00 | - | 700 |
| Jan 28, 2026 | 624.00 | 624.00 | 617.00 | 618.00 | 618.00 | -0.64% | 3,300 |
| Jan 27, 2026 | 627.00 | 628.00 | 612.00 | 622.00 | 622.00 | -1.11% | 7,500 |
| Jan 26, 2026 | 628.00 | 629.00 | 621.00 | 629.00 | 629.00 | 0.48% | 1,700 |
| Jan 23, 2026 | 629.00 | 629.00 | 620.00 | 626.00 | 626.00 | 0.97% | 700 |
| Jan 22, 2026 | 629.00 | 630.00 | 620.00 | 620.00 | 620.00 | -0.80% | 3,400 |
| Jan 21, 2026 | 625.00 | 627.00 | 621.00 | 625.00 | 625.00 | - | 1,000 |
| Jan 20, 2026 | 619.00 | 629.00 | 619.00 | 625.00 | 625.00 | 0.97% | 6,400 |
| Jan 19, 2026 | 606.00 | 621.00 | 606.00 | 619.00 | 619.00 | 2.15% | 4,200 |
| Jan 16, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 300 |
| Jan 15, 2026 | 599.00 | 606.00 | 599.00 | 606.00 | 606.00 | 1.17% | 2,600 |
| Jan 14, 2026 | 598.00 | 599.00 | 593.00 | 599.00 | 599.00 | 0.17% | 1,700 |
| Jan 13, 2026 | 600.00 | 604.00 | 596.00 | 598.00 | 598.00 | 0.84% | 7,600 |
| Jan 9, 2026 | 592.00 | 598.00 | 592.00 | 593.00 | 593.00 | 0.17% | 900 |
| Jan 8, 2026 | 594.00 | 594.00 | 586.00 | 592.00 | 592.00 | -0.34% | 4,100 |
| Jan 7, 2026 | 595.00 | 595.00 | 590.00 | 594.00 | 594.00 | -0.34% | 3,700 |
| Jan 6, 2026 | 597.00 | 597.00 | 593.00 | 596.00 | 596.00 | 1.02% | 4,600 |
| Jan 5, 2026 | 575.00 | 592.00 | 575.00 | 590.00 | 590.00 | 2.61% | 5,900 |
| Dec 30, 2025 | 572.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.35% | 1,700 |
| Dec 29, 2025 | 580.00 | 586.00 | 573.00 | 573.00 | 573.00 | -0.52% | 6,100 |
| Dec 26, 2025 | 575.00 | 580.00 | 574.00 | 576.00 | 576.00 | 0.17% | 2,700 |
| Dec 25, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | -0.69% | 3,000 |
| Dec 24, 2025 | 576.00 | 580.00 | 575.00 | 579.00 | 579.00 | - | 2,300 |
| Dec 23, 2025 | 578.00 | 582.00 | 575.00 | 579.00 | 579.00 | -0.69% | 6,700 |
| Dec 22, 2025 | 587.00 | 587.00 | 557.00 | 583.00 | 583.00 | 2.46% | 5,600 |
| Dec 19, 2025 | 568.00 | 569.00 | 567.00 | 569.00 | 569.00 | 0.18% | 1,100 |
| Dec 18, 2025 | 572.00 | 580.00 | 563.00 | 568.00 | 568.00 | -1.56% | 4,400 |
| Dec 17, 2025 | 568.00 | 577.00 | 568.00 | 577.00 | 577.00 | 2.30% | 3,300 |
| Dec 16, 2025 | 556.00 | 564.00 | 555.00 | 564.00 | 564.00 | - | 3,200 |
| Dec 15, 2025 | 566.00 | 566.00 | 544.00 | 564.00 | 564.00 | -0.18% | 10,600 |
| Dec 12, 2025 | 555.00 | 565.00 | 552.00 | 565.00 | 565.00 | 1.80% | 1,800 |
| Dec 11, 2025 | 546.00 | 559.00 | 546.00 | 555.00 | 555.00 | 1.09% | 2,900 |
| Dec 10, 2025 | 545.00 | 550.00 | 543.00 | 549.00 | 549.00 | 1.10% | 3,700 |
| Dec 9, 2025 | 542.00 | 545.00 | 535.00 | 543.00 | 543.00 | 1.50% | 6,700 |
| Dec 8, 2025 | 570.00 | 571.00 | 529.00 | 535.00 | 535.00 | -6.14% | 23,500 |
| Dec 5, 2025 | 584.00 | 584.00 | 560.00 | 570.00 | 570.00 | -2.56% | 7,200 |
| Dec 4, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.34% | 300 |
| Dec 3, 2025 | 580.00 | 587.00 | 573.00 | 587.00 | 587.00 | 1.21% | 2,600 |
| Dec 2, 2025 | 587.00 | 587.00 | 580.00 | 580.00 | 580.00 | -1.53% | 1,500 |
| Dec 1, 2025 | 581.00 | 590.00 | 580.00 | 589.00 | 589.00 | 1.38% | 2,500 |