Nippon Shikizai, Inc.(JP:4920)
Â¥1,060.00+10.00 (+0.95%)
JP:4920
Nippon Shikizai, Inc. historical prices
Â¥1,060.00
At close:+10.00 (+0.95%)
Want to see JP:4920 full AI Analyst Report?
Nippon Shikizai, Inc. (4920) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,050.00 | 1,072.00 | 1,050.00 | 1,060.00 | 1,060.00 | +0.95% | 900 | 1.02 |
| Nov 10, 2026 | 1,057.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 1,000 | 1.15 |
| Nov 09, 2026 | 1,055.00 | 1,069.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.00% | 2,800 | 3.38 |
| Nov 06, 2026 | 1,081.00 | 1,087.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.41% | 1,900 | 2.38 |
| Nov 05, 2026 | 1,085.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.37% | 200 | 0.25 |
| Nov 04, 2026 | 1,081.00 | 1,085.00 | 1,081.00 | 1,085.00 | 1,085.00 | +0.37% | 800 | 1.00 |
| Nov 03, 2026 | 1,081.00 | 1,107.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,105.00 | 1,107.00 | 1,081.00 | 1,081.00 | 1,081.00 | -2.26% | 2,400 | 2.99 |
| Oct 30, 2026 | 1,092.00 | 1,106.00 | 1,092.00 | 1,106.00 | 1,106.00 | +1.47% | 600 | 0.75 |
| Oct 29, 2026 | 1,091.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.73% | 800 | 1.01 |
| Oct 28, 2026 | 1,101.00 | 1,113.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.18% | 600 | 0.75 |
| Oct 27, 2026 | 1,117.00 | 1,117.00 | 1,099.00 | 1,100.00 | 1,100.00 | -1.70% | 600 | 0.74 |
| Oct 26, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.09% | 100 | 0.12 |
| Oct 23, 2026 | 1,120.00 | 1,121.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,121.00 | 1,121.00 | 1,120.00 | 1,120.00 | 1,120.00 | +2.66% | 200 | 0.24 |
| Oct 21, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.98% | 300 | 0.35 |
| Oct 20, 2026 | 1,117.00 | 1,117.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.27% | 600 | 0.71 |
| Oct 19, 2026 | 1,108.00 | 1,116.00 | 1,107.00 | 1,116.00 | 1,116.00 | +1.00% | 600 | 0.71 |
| Oct 16, 2026 | 1,117.00 | 1,117.00 | 1,103.00 | 1,105.00 | 1,105.00 | +0.18% | 300 | 0.35 |
| Oct 15, 2026 | 1,120.00 | 1,120.00 | 1,103.00 | 1,103.00 | 1,103.00 | +0.27% | 1,800 | 2.19 |
| Oct 14, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.26% | 1,900 | 2.27 |
| Oct 13, 2026 | 1,125.00 | 1,133.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.24% | 4,400 | 5.50 |
| Oct 12, 2026 | 1,128.00 | 1,130.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,118.00 | 1,130.00 | 1,118.00 | 1,128.00 | 1,128.00 | +0.89% | 1,100 | 1.00 |
| Oct 08, 2026 | 1,151.00 | 1,156.00 | 1,118.00 | 1,118.00 | 1,118.00 | -6.60% | 6,000 | 5.77 |
| Oct 07, 2026 | 1,183.00 | 1,197.00 | 1,183.00 | 1,197.00 | 1,197.00 | -0.08% | 1,200 | 1.17 |
| Oct 06, 2026 | 1,175.00 | 1,198.00 | 1,175.00 | 1,198.00 | 1,198.00 | +2.22% | 1,400 | 1.39 |
| Oct 05, 2026 | 1,188.00 | 1,188.00 | 1,163.00 | 1,172.00 | 1,172.00 | -2.17% | 500 | 0.50 |
| Oct 02, 2026 | 1,156.00 | 1,198.00 | 1,151.00 | 1,198.00 | 1,198.00 | +3.63% | 2,000 | 2.04 |
| Oct 01, 2026 | 1,156.00 | 1,156.00 | 1,149.00 | 1,156.00 | 1,156.00 | +0.52% | 600 | 0.60 |
| Sep 30, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | +0.17% | 800 | 0.80 |
| Sep 29, 2026 | 1,124.00 | 1,148.00 | 1,124.00 | 1,148.00 | 1,148.00 | +1.59% | 500 | 0.48 |
| Sep 28, 2026 | 1,144.00 | 1,144.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.31% | 500 | 0.47 |
| Sep 25, 2026 | 1,131.00 | 1,145.00 | 1,128.00 | 1,145.00 | 1,145.00 | +0.70% | 1,400 | 1.34 |
| Sep 24, 2026 | 1,139.00 | 1,139.00 | 1,128.00 | 1,137.00 | 1,137.00 | -0.09% | 1,800 | 1.77 |
| Sep 23, 2026 | 1,138.00 | 1,138.00 | 1,129.00 | 1,138.00 | 1,138.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,135.00 | 1,138.00 | 1,129.00 | 1,138.00 | 1,138.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,135.00 | 1,138.00 | 1,129.00 | 1,138.00 | 1,138.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,135.00 | 1,138.00 | 1,129.00 | 1,138.00 | 1,138.00 | -0.18% | 600 | 0.57 |
| Sep 17, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 200 | 0.19 |
| Sep 16, 2026 | 1,144.00 | 1,145.00 | 1,142.00 | 1,145.00 | 1,145.00 | +1.33% | 600 | 0.56 |
| Sep 15, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | +0.89% | 100 | 0.09 |
| Sep 14, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.18% | 200 | 0.18 |
| Sep 10, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | +0.18% | 400 | 0.36 |
| Sep 09, 2026 | 1,123.00 | 1,123.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.88% | 600 | 0.52 |
| Sep 08, 2026 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 800 | 0.69 |
| Sep 07, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | +0.44% | 200 | 0.17 |
| Sep 04, 2026 | 1,145.00 | 1,149.00 | 1,135.00 | 1,135.00 | 1,135.00 | +0.27% | 400 | 0.34 |
| Sep 03, 2026 | 1,131.00 | 1,132.00 | 1,131.00 | 1,132.00 | 1,132.00 | -0.26% | 200 | 0.17 |
