Nippon Aqua Co., Ltd.(JP:1429)
Â¥732.00-9.00 (-1.21%)
JP:1429
Nippon Aqua Co., Ltd. historical prices
Â¥732.00
At close:-9.00 (-1.21%)
Want to see JP:1429 full AI Analyst Report?
Nippon Aqua Co., Ltd. (1429) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 742.00 | 742.00 | 730.00 | 732.00 | 732.00 | -1.21% | 117,200 | 1.56 |
| Nov 10, 2026 | 740.00 | 750.00 | 736.00 | 741.00 | 741.00 | -1.85% | 151,700 | 2.04 |
| Nov 09, 2026 | 725.00 | 737.00 | 716.00 | 736.00 | 736.00 | -2.52% | 299,000 | 4.10 |
| Nov 06, 2026 | 750.00 | 761.00 | 746.00 | 755.00 | 755.00 | -2.58% | 244,600 | 3.55 |
| Nov 05, 2026 | 763.00 | 784.00 | 763.00 | 775.00 | 775.00 | +2.51% | 159,800 | 2.22 |
| Nov 04, 2026 | 766.00 | 771.00 | 750.00 | 756.00 | 756.00 | +0.13% | 96,700 | 1.31 |
| Nov 03, 2026 | 755.00 | 756.00 | 741.00 | 755.00 | 755.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 745.00 | 756.00 | 741.00 | 755.00 | 755.00 | +1.21% | 87,800 | 1.17 |
| Oct 30, 2026 | 744.00 | 752.00 | 742.00 | 746.00 | 746.00 | +0.54% | 58,800 | 0.79 |
| Oct 29, 2026 | 746.00 | 748.00 | 734.00 | 742.00 | 742.00 | -0.40% | 82,100 | 1.10 |
| Oct 28, 2026 | 755.00 | 755.00 | 742.00 | 745.00 | 745.00 | -1.06% | 68,100 | 0.91 |
| Oct 27, 2026 | 758.00 | 760.00 | 751.00 | 753.00 | 753.00 | -1.31% | 78,200 | 1.05 |
| Oct 26, 2026 | 760.00 | 764.00 | 759.00 | 763.00 | 763.00 | +0.26% | 46,900 | 0.62 |
| Oct 23, 2026 | 765.00 | 765.00 | 753.00 | 761.00 | 761.00 | -0.52% | 124,000 | 1.66 |
| Oct 22, 2026 | 766.00 | 774.00 | 765.00 | 765.00 | 765.00 | -0.52% | 33,800 | 0.45 |
| Oct 21, 2026 | 774.00 | 774.00 | 765.00 | 769.00 | 769.00 | +0.39% | 20,400 | 0.27 |
| Oct 20, 2026 | 771.00 | 776.00 | 764.00 | 766.00 | 766.00 | -1.03% | 63,400 | 0.84 |
| Oct 19, 2026 | 761.00 | 775.00 | 761.00 | 774.00 | 774.00 | +0.91% | 58,300 | 0.77 |
| Oct 16, 2026 | 771.00 | 772.00 | 765.00 | 767.00 | 767.00 | +0.92% | 56,700 | 0.75 |
| Oct 15, 2026 | 772.00 | 773.00 | 760.00 | 760.00 | 760.00 | -2.44% | 113,700 | 1.54 |
| Oct 14, 2026 | 774.00 | 780.00 | 770.00 | 779.00 | 779.00 | +0.52% | 39,000 | 0.52 |
| Oct 13, 2026 | 780.00 | 780.00 | 770.00 | 775.00 | 775.00 | -0.13% | 40,500 | 0.53 |
| Oct 12, 2026 | 776.00 | 780.00 | 770.00 | 776.00 | 776.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 771.00 | 780.00 | 770.00 | 776.00 | 776.00 | +0.65% | 33,900 | 0.44 |
| Oct 08, 2026 | 777.00 | 777.00 | 760.00 | 771.00 | 771.00 | -0.90% | 111,600 | 1.45 |
| Oct 07, 2026 | 785.00 | 786.00 | 778.00 | 778.00 | 778.00 | -0.89% | 76,500 | 1.00 |
| Oct 06, 2026 | 786.00 | 792.00 | 784.00 | 785.00 | 785.00 | -0.25% | 47,200 | 0.61 |
| Oct 05, 2026 | 794.00 | 795.00 | 787.00 | 787.00 | 787.00 | -1.25% | 77,700 | 1.01 |
| Oct 02, 2026 | 801.00 | 805.00 | 795.00 | 797.00 | 797.00 | -0.99% | 55,500 | 0.70 |
| Oct 01, 2026 | 805.00 | 810.00 | 801.00 | 805.00 | 805.00 | -0.25% | 28,900 | 0.36 |
| Sep 30, 2026 | 804.00 | 810.00 | 803.00 | 807.00 | 807.00 | +0.12% | 49,400 | 0.62 |
| Sep 29, 2026 | 806.00 | 808.00 | 799.00 | 806.00 | 806.00 | +0.12% | 58,700 | 0.73 |
| Sep 28, 2026 | 809.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.37% | 140,000 | 1.76 |
| Sep 25, 2026 | 800.00 | 809.00 | 800.00 | 808.00 | 808.00 | +1.00% | 54,200 | 0.67 |
| Sep 24, 2026 | 803.00 | 809.00 | 800.00 | 800.00 | 800.00 | +0.38% | 113,100 | 1.40 |
| Sep 23, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 797.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 797.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 797.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 797.00 | +0.25% | 47,900 | 0.56 |
| Sep 17, 2026 | 787.00 | 796.00 | 787.00 | 795.00 | 795.00 | +1.02% | 59,500 | 0.68 |
| Sep 16, 2026 | 793.00 | 800.00 | 786.00 | 787.00 | 787.00 | -0.38% | 72,500 | 0.82 |
| Sep 15, 2026 | 790.00 | 792.00 | 787.00 | 790.00 | 790.00 | -0.50% | 46,400 | 0.51 |
| Sep 14, 2026 | 785.00 | 794.00 | 783.00 | 794.00 | 794.00 | +1.02% | 56,300 | 0.61 |
| Sep 11, 2026 | 788.00 | 794.00 | 783.00 | 786.00 | 786.00 | -1.38% | 71,500 | 0.77 |
| Sep 10, 2026 | 797.00 | 800.00 | 789.00 | 797.00 | 797.00 | -0.62% | 95,400 | 1.02 |
| Sep 09, 2026 | 807.00 | 807.00 | 799.00 | 802.00 | 802.00 | -1.11% | 57,200 | 0.60 |
| Sep 08, 2026 | 814.00 | 818.00 | 803.00 | 811.00 | 811.00 | -0.37% | 70,500 | 0.73 |
| Sep 07, 2026 | 799.00 | 815.00 | 798.00 | 814.00 | 814.00 | +2.01% | 95,700 | 0.98 |
| Sep 04, 2026 | 799.00 | 806.00 | 797.00 | 798.00 | 798.00 | -0.99% | 74,300 | 0.74 |
| Sep 03, 2026 | 794.00 | 811.00 | 792.00 | 806.00 | 806.00 | +1.51% | 151,000 | 1.49 |
