Want to see JP:4829 full AI Analyst Report?
Nihon Enterprise Co., Ltd. (4829) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.00% | 823,700 | 0.73 |
| Oct 29, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | +0.00% | 1,408,200 | 1.26 |
| Oct 28, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -7.27% | 2,891,300 | 2.70 |
| Oct 27, 2026 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | -6.78% | 3,416,600 | 3.36 |
| Oct 26, 2026 | 128.00 | 133.00 | 113.00 | 118.00 | 118.00 | -1.67% | 7,293,600 | 8.05 |
| Oct 23, 2026 | 133.00 | 146.00 | 117.00 | 120.00 | 120.00 | -13.04% | 18,092,000 | 29.14 |
| Oct 22, 2026 | 103.00 | 141.00 | 103.00 | 138.00 | 138.00 | +35.29% | 27,991,199 | 155.42 |
| Oct 21, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | +0.00% | 173,500 | 0.93 |
| Oct 20, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | +0.00% | 154,700 | 0.81 |
| Oct 19, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | +0.99% | 178,000 | 0.93 |
| Oct 16, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | +0.00% | 186,700 | 0.96 |
| Oct 15, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | -1.94% | 516,100 | 2.76 |
| Oct 14, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | +0.98% | 236,000 | 1.13 |
| Oct 13, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | -2.86% | 288,300 | 1.38 |
| Oct 12, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | +0.00% | 263,600 | 1.25 |
| Oct 08, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | +0.00% | 270,100 | 1.26 |
| Oct 07, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | +0.00% | 194,900 | 0.91 |
| Oct 06, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | +1.94% | 219,600 | 1.03 |
| Oct 05, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -1.90% | 376,600 | 1.80 |
| Oct 02, 2026 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | -1.87% | 523,300 | 2.53 |
| Oct 01, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | +0.94% | 178,300 | 0.86 |
| Sep 30, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 419,000 | 2.07 |
| Sep 29, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.93% | 151,800 | 0.74 |
| Sep 28, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 111,800 | 0.55 |
| Sep 25, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 109,900 | 0.54 |
| Sep 24, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | +0.93% | 138,200 | 0.67 |
| Sep 23, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.93% | 122,400 | 0.58 |
| Sep 17, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.00% | 166,200 | 0.78 |
| Sep 16, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | +0.00% | 238,600 | 1.12 |
| Sep 15, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | +0.94% | 145,400 | 0.68 |
| Sep 14, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 121,200 | 0.55 |
| Sep 11, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 224,500 | 1.02 |
| Sep 10, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | +0.00% | 154,800 | 0.69 |
| Sep 09, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | -0.92% | 245,800 | 1.11 |
| Sep 08, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | +0.00% | 223,500 | 1.01 |
| Sep 07, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 133,400 | 0.60 |
| Sep 04, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | +0.00% | 167,200 | 0.75 |
| Sep 03, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | +0.92% | 181,700 | 0.82 |
| Sep 02, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 128,700 | 0.57 |
| Sep 01, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 93,100 | 0.41 |
| Aug 31, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 148,300 | 0.64 |
| Aug 28, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | +0.00% | 114,000 | 0.48 |
| Aug 27, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | +0.90% | 99,600 | 0.41 |
| Aug 26, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | +0.00% | 125,000 | 0.50 |
| Aug 25, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | +0.91% | 99,200 | 0.39 |
| Aug 24, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 170,700 | 0.67 |