Want to see JP:4658 full AI Analyst Report?
Nippon Air Conditioning Services Co., Ltd. (4658) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,535.00 | 1,550.00 | 1,508.00 | 1,515.00 | 1,515.00 | -0.59% | 146,300 | 1.27 |
| Oct 29, 2026 | 1,524.00 | 1,528.00 | 1,513.00 | 1,524.00 | 1,524.00 | -0.07% | 290,500 | 2.48 |
| Oct 28, 2026 | 1,550.00 | 1,554.00 | 1,520.00 | 1,525.00 | 1,525.00 | -1.29% | 121,200 | 1.04 |
| Oct 27, 2026 | 1,534.00 | 1,548.00 | 1,528.00 | 1,545.00 | 1,545.00 | +0.72% | 83,300 | 0.71 |
| Oct 26, 2026 | 1,535.00 | 1,548.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.71% | 46,000 | 0.39 |
| Oct 23, 2026 | 1,567.00 | 1,567.00 | 1,530.00 | 1,545.00 | 1,545.00 | -1.02% | 79,700 | 0.68 |
| Oct 22, 2026 | 1,554.00 | 1,568.00 | 1,551.00 | 1,561.00 | 1,561.00 | +0.58% | 68,600 | 0.58 |
| Oct 21, 2026 | 1,561.00 | 1,564.00 | 1,541.00 | 1,552.00 | 1,552.00 | +0.45% | 61,000 | 0.51 |
| Oct 20, 2026 | 1,577.00 | 1,582.00 | 1,540.00 | 1,545.00 | 1,545.00 | -1.59% | 92,700 | 0.79 |
| Oct 19, 2026 | 1,558.00 | 1,574.00 | 1,558.00 | 1,570.00 | 1,570.00 | +0.45% | 58,800 | 0.50 |
| Oct 16, 2026 | 1,552.00 | 1,566.00 | 1,552.00 | 1,563.00 | 1,563.00 | +0.97% | 54,300 | 0.46 |
| Oct 15, 2026 | 1,551.00 | 1,552.00 | 1,533.00 | 1,548.00 | 1,548.00 | -0.83% | 80,400 | 0.69 |
| Oct 14, 2026 | 1,558.00 | 1,568.00 | 1,546.00 | 1,561.00 | 1,561.00 | -0.06% | 63,300 | 0.54 |
| Oct 13, 2026 | 1,576.00 | 1,584.00 | 1,558.00 | 1,562.00 | 1,562.00 | -0.89% | 88,600 | 0.75 |
| Oct 12, 2026 | 1,576.00 | 1,576.00 | 1,557.00 | 1,576.00 | 1,576.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,557.00 | 1,576.00 | 1,557.00 | 1,576.00 | 1,576.00 | +1.48% | 66,700 | 0.56 |
| Oct 08, 2026 | 1,560.00 | 1,560.00 | 1,534.00 | 1,553.00 | 1,553.00 | -0.89% | 84,500 | 0.72 |
| Oct 07, 2026 | 1,588.00 | 1,598.00 | 1,561.00 | 1,567.00 | 1,567.00 | -2.79% | 114,300 | 0.97 |
| Oct 06, 2026 | 1,561.00 | 1,625.00 | 1,559.00 | 1,612.00 | 1,612.00 | +3.47% | 162,900 | 1.40 |
| Oct 05, 2026 | 1,548.00 | 1,558.00 | 1,535.00 | 1,558.00 | 1,558.00 | +1.10% | 103,600 | 0.89 |
| Oct 02, 2026 | 1,526.00 | 1,548.00 | 1,516.00 | 1,541.00 | 1,541.00 | -0.52% | 113,800 | 0.99 |
| Oct 01, 2026 | 1,550.00 | 1,555.00 | 1,537.00 | 1,549.00 | 1,549.00 | -0.45% | 122,700 | 1.07 |
| Sep 30, 2026 | 1,581.00 | 1,588.00 | 1,538.00 | 1,556.00 | 1,556.00 | -1.58% | 143,600 | 1.27 |
| Sep 29, 2026 | 1,606.00 | 1,616.00 | 1,569.00 | 1,581.00 | 1,581.00 | -1.16% | 283,900 | 2.59 |
| Sep 28, 2026 | 1,650.00 | 1,660.00 | 1,628.00 | 1,628.00 | 1,599.50 | -1.39% | 375,000 | 3.59 |
| Sep 25, 2026 | 1,643.00 | 1,661.00 | 1,638.00 | 1,651.00 | 1,622.10 | +0.61% | 205,000 | 2.00 |
| Sep 24, 2026 | 1,655.00 | 1,677.00 | 1,636.00 | 1,641.00 | 1,612.27 | -0.67% | 330,800 | 3.36 |
| Sep 23, 2026 | 1,652.00 | 1,685.00 | 1,642.00 | 1,652.00 | 1,623.08 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,652.00 | 1,685.00 | 1,642.00 | 1,652.00 | 1,623.08 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,652.00 | 1,685.00 | 1,642.00 | 1,652.00 | 1,623.08 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,677.00 | 1,685.00 | 1,642.00 | 1,652.00 | 1,623.08 | -1.37% | 278,000 | 2.82 |
| Sep 17, 2026 | 1,578.00 | 1,675.00 | 1,578.00 | 1,675.00 | 1,645.68 | +6.35% | 513,099 | 5.60 |
| Sep 16, 2026 | 1,575.00 | 1,590.00 | 1,572.00 | 1,575.00 | 1,547.43 | +0.45% | 92,500 | 1.01 |
| Sep 15, 2026 | 1,558.00 | 1,578.00 | 1,547.00 | 1,568.00 | 1,540.55 | +1.36% | 126,200 | 1.40 |
| Sep 14, 2026 | 1,526.00 | 1,550.00 | 1,525.00 | 1,547.00 | 1,519.92 | +1.44% | 114,700 | 1.28 |
| Sep 11, 2026 | 1,506.00 | 1,534.00 | 1,506.00 | 1,525.00 | 1,498.30 | -0.26% | 142,600 | 1.62 |
| Sep 10, 2026 | 1,535.00 | 1,544.00 | 1,518.00 | 1,529.00 | 1,502.23 | -1.04% | 147,700 | 1.71 |
| Sep 09, 2026 | 1,547.00 | 1,562.00 | 1,533.00 | 1,545.00 | 1,517.95 | -1.28% | 147,400 | 1.72 |
| Sep 08, 2026 | 1,586.00 | 1,595.00 | 1,565.00 | 1,565.00 | 1,537.60 | -2.00% | 153,800 | 1.82 |
| Sep 07, 2026 | 1,578.00 | 1,600.00 | 1,568.00 | 1,597.00 | 1,569.04 | +0.69% | 136,200 | 1.63 |
| Sep 04, 2026 | 1,565.00 | 1,592.00 | 1,563.00 | 1,586.00 | 1,558.24 | +1.28% | 113,600 | 1.37 |
| Sep 03, 2026 | 1,550.00 | 1,568.00 | 1,544.00 | 1,566.00 | 1,538.59 | +1.23% | 141,000 | 1.72 |
| Sep 02, 2026 | 1,569.00 | 1,584.00 | 1,547.00 | 1,547.00 | 1,519.92 | -2.09% | 160,900 | 1.99 |
| Sep 01, 2026 | 1,590.00 | 1,633.00 | 1,577.00 | 1,580.00 | 1,552.34 | +0.00% | 175,600 | 2.21 |
| Aug 31, 2026 | 1,580.00 | 1,584.00 | 1,572.00 | 1,580.00 | 1,552.34 | +0.06% | 125,900 | 1.59 |
| Aug 28, 2026 | 1,565.00 | 1,582.00 | 1,557.00 | 1,579.00 | 1,551.36 | +1.15% | 110,500 | 1.40 |
| Aug 27, 2026 | 1,551.00 | 1,566.00 | 1,551.00 | 1,561.00 | 1,533.67 | +0.71% | 47,500 | 0.59 |
| Aug 26, 2026 | 1,548.00 | 1,557.00 | 1,544.00 | 1,550.00 | 1,522.87 | +0.26% | 45,300 | 0.56 |
| Aug 25, 2026 | 1,551.00 | 1,562.00 | 1,544.00 | 1,546.00 | 1,518.94 | -0.58% | 65,600 | 0.81 |
| Aug 24, 2026 | 1,556.00 | 1,568.00 | 1,551.00 | 1,555.00 | 1,527.78 | -0.06% | 50,900 | 0.62 |