Nippon Yakin Kogyo Co., Ltd.(JP:5480)
Â¥5,560.00+30.00 (+0.54%)
JP:5480
Nippon Yakin Kogyo Co., Ltd. historical prices
Â¥5,560.00
At close:+30.00 (+0.54%)
Want to see JP:5480 full AI Analyst Report?
Nippon Yakin Kogyo Co., Ltd. (5480) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,520.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,560.00 | +0.54% | 37,600 | 0.64 |
| Nov 10, 2026 | 5,550.00 | 5,630.00 | 5,520.00 | 5,530.00 | 5,530.00 | +4.93% | 80,700 | 1.39 |
| Nov 09, 2026 | 5,350.00 | 5,550.00 | 5,330.00 | 5,470.00 | 5,470.00 | +3.80% | 81,800 | 1.42 |
| Nov 06, 2026 | 5,190.00 | 5,290.00 | 5,160.00 | 5,270.00 | 5,270.00 | -3.30% | 95,300 | 1.70 |
| Nov 05, 2026 | 5,460.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,450.00 | +0.74% | 107,000 | 1.92 |
| Nov 04, 2026 | 5,480.00 | 5,530.00 | 5,240.00 | 5,410.00 | 5,410.00 | -1.28% | 183,600 | 3.30 |
| Nov 03, 2026 | 5,480.00 | 5,550.00 | 5,320.00 | 5,480.00 | 5,480.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,430.00 | 5,550.00 | 5,320.00 | 5,480.00 | 5,480.00 | +8.95% | 286,900 | 4.72 |
| Oct 30, 2026 | 5,140.00 | 5,170.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.14% | 62,300 | 1.03 |
| Oct 29, 2026 | 5,200.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | -0.39% | 83,200 | 1.38 |
| Oct 28, 2026 | 5,250.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.77% | 55,600 | 0.92 |
| Oct 27, 2026 | 5,170.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,200.00 | +0.39% | 38,500 | 0.63 |
| Oct 26, 2026 | 5,200.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.38% | 37,000 | 0.61 |
| Oct 23, 2026 | 5,200.00 | 5,210.00 | 5,080.00 | 5,200.00 | 5,200.00 | -0.19% | 60,700 | 1.00 |
| Oct 22, 2026 | 5,180.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | +0.97% | 44,100 | 0.73 |
| Oct 21, 2026 | 5,220.00 | 5,220.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.19% | 22,400 | 0.37 |
| Oct 20, 2026 | 5,260.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.34% | 33,200 | 0.54 |
| Oct 19, 2026 | 5,210.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | +0.19% | 30,800 | 0.50 |
| Oct 16, 2026 | 5,210.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | +0.58% | 44,400 | 0.70 |
| Oct 15, 2026 | 5,180.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.57% | 83,400 | 1.35 |
| Oct 14, 2026 | 5,230.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.19% | 33,200 | 0.53 |
| Oct 13, 2026 | 5,280.00 | 5,290.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.38% | 32,400 | 0.52 |
| Oct 12, 2026 | 5,260.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,180.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | +1.54% | 45,000 | 0.70 |
| Oct 08, 2026 | 5,220.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,180.00 | -1.52% | 77,100 | 1.21 |
| Oct 07, 2026 | 5,310.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.50% | 71,000 | 1.12 |
| Oct 06, 2026 | 5,300.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | +1.14% | 43,400 | 0.68 |
| Oct 05, 2026 | 5,300.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,280.00 | -0.19% | 37,300 | 0.59 |
| Oct 02, 2026 | 5,260.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | +0.19% | 48,700 | 0.75 |
| Oct 01, 2026 | 5,260.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.00% | 42,100 | 0.64 |
| Sep 30, 2026 | 5,270.00 | 5,310.00 | 5,220.00 | 5,280.00 | 5,280.00 | +0.19% | 60,600 | 0.91 |
| Sep 29, 2026 | 5,320.00 | 5,330.00 | 5,240.00 | 5,270.00 | 5,270.00 | -1.13% | 57,000 | 0.86 |
| Sep 28, 2026 | 5,520.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,330.00 | -1.09% | 60,900 | 0.92 |
| Sep 25, 2026 | 5,450.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,388.79 | +0.92% | 43,700 | 0.65 |
| Sep 24, 2026 | 5,520.00 | 5,530.00 | 5,450.00 | 5,450.00 | 5,339.80 | -1.27% | 54,900 | 0.81 |
| Sep 23, 2026 | 5,520.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,408.38 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,520.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,408.38 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,520.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,408.38 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,550.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,408.38 | -0.36% | 70,700 | 0.97 |
| Sep 17, 2026 | 5,420.00 | 5,540.00 | 5,420.00 | 5,540.00 | 5,427.98 | +2.59% | 48,100 | 0.65 |
| Sep 16, 2026 | 5,400.00 | 5,450.00 | 5,390.00 | 5,400.00 | 5,290.81 | +0.75% | 36,300 | 0.49 |
| Sep 15, 2026 | 5,300.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,251.62 | +0.37% | 43,400 | 0.58 |
| Sep 14, 2026 | 5,250.00 | 5,340.00 | 5,220.00 | 5,340.00 | 5,232.02 | +1.52% | 50,500 | 0.67 |
| Sep 11, 2026 | 5,260.00 | 5,310.00 | 5,240.00 | 5,260.00 | 5,153.64 | -1.50% | 79,500 | 1.07 |
| Sep 10, 2026 | 5,340.00 | 5,340.00 | 5,270.00 | 5,340.00 | 5,232.02 | +0.19% | 41,600 | 0.56 |
| Sep 09, 2026 | 5,330.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,222.22 | -0.56% | 57,900 | 0.77 |
| Sep 08, 2026 | 5,450.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,251.62 | -1.47% | 53,600 | 0.71 |
| Sep 07, 2026 | 5,470.00 | 5,510.00 | 5,440.00 | 5,440.00 | 5,330.00 | +0.55% | 40,900 | 0.54 |
| Sep 04, 2026 | 5,480.00 | 5,490.00 | 5,390.00 | 5,410.00 | 5,300.61 | -0.92% | 59,500 | 0.78 |
| Sep 03, 2026 | 5,550.00 | 5,590.00 | 5,460.00 | 5,460.00 | 5,349.60 | 0.00% | 59,400 | 0.77 |
