Want to see JP:5491 full AI Analyst Report?
Nippon Kinzoku Co., Ltd. (5491) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 877.00 | 892.00 | 850.00 | 883.00 | 883.00 | +1.61% | 88,700 | 3.16 |
| Oct 29, 2026 | 883.00 | 883.00 | 861.00 | 869.00 | 869.00 | -0.69% | 21,300 | 0.75 |
| Oct 28, 2026 | 868.00 | 879.00 | 868.00 | 875.00 | 875.00 | +1.04% | 13,100 | 0.46 |
| Oct 27, 2026 | 858.00 | 866.00 | 858.00 | 866.00 | 866.00 | +1.29% | 6,000 | 0.21 |
| Oct 26, 2026 | 862.00 | 865.00 | 855.00 | 855.00 | 855.00 | -0.47% | 8,300 | 0.29 |
| Oct 23, 2026 | 861.00 | 861.00 | 844.00 | 859.00 | 859.00 | -0.92% | 36,800 | 1.27 |
| Oct 22, 2026 | 855.00 | 867.00 | 852.00 | 867.00 | 867.00 | +1.17% | 117,000 | 4.24 |
| Oct 21, 2026 | 860.00 | 868.00 | 857.00 | 857.00 | 857.00 | +0.00% | 11,500 | 0.42 |
| Oct 20, 2026 | 880.00 | 885.00 | 854.00 | 857.00 | 857.00 | -3.05% | 52,500 | 1.94 |
| Oct 19, 2026 | 881.00 | 884.00 | 869.00 | 884.00 | 884.00 | +0.45% | 14,700 | 0.54 |
| Oct 16, 2026 | 873.00 | 883.00 | 867.00 | 880.00 | 880.00 | +1.03% | 9,400 | 0.33 |
| Oct 15, 2026 | 879.00 | 880.00 | 861.00 | 871.00 | 871.00 | -1.58% | 47,000 | 1.69 |
| Oct 14, 2026 | 881.00 | 896.00 | 879.00 | 885.00 | 885.00 | +0.57% | 16,300 | 0.57 |
| Oct 13, 2026 | 884.00 | 885.00 | 875.00 | 880.00 | 880.00 | +0.00% | 7,700 | 0.26 |
| Oct 12, 2026 | 880.00 | 888.00 | 872.00 | 880.00 | 880.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 876.00 | 888.00 | 872.00 | 880.00 | 880.00 | +0.46% | 18,000 | 0.60 |
| Oct 08, 2026 | 875.00 | 885.00 | 864.00 | 876.00 | 876.00 | -1.24% | 50,400 | 1.71 |
| Oct 07, 2026 | 904.00 | 904.00 | 884.00 | 887.00 | 887.00 | -1.88% | 8,000 | 0.26 |
| Oct 06, 2026 | 899.00 | 904.00 | 896.00 | 904.00 | 904.00 | +0.56% | 6,400 | 0.21 |
| Oct 05, 2026 | 899.00 | 900.00 | 894.00 | 899.00 | 899.00 | +0.00% | 5,900 | 0.19 |
| Oct 02, 2026 | 896.00 | 899.00 | 882.00 | 899.00 | 899.00 | +0.33% | 27,000 | 0.85 |
| Oct 01, 2026 | 905.00 | 905.00 | 890.00 | 896.00 | 896.00 | -0.44% | 13,200 | 0.41 |
| Sep 30, 2026 | 896.00 | 900.00 | 892.00 | 900.00 | 900.00 | +0.78% | 4,900 | 0.15 |
| Sep 29, 2026 | 902.00 | 902.00 | 887.00 | 893.00 | 893.00 | -1.11% | 13,400 | 0.41 |
| Sep 28, 2026 | 919.00 | 920.00 | 903.00 | 903.00 | 903.00 | -0.77% | 10,800 | 0.33 |
| Sep 25, 2026 | 914.00 | 923.00 | 910.00 | 910.00 | 910.00 | -0.11% | 9,000 | 0.27 |
| Sep 24, 2026 | 912.00 | 919.00 | 910.00 | 911.00 | 911.00 | +0.00% | 9,600 | 0.28 |
| Sep 23, 2026 | 936.00 | 937.00 | 910.00 | 911.00 | 911.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 936.00 | 937.00 | 910.00 | 911.00 | 911.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 936.00 | 937.00 | 910.00 | 911.00 | 911.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 936.00 | 937.00 | 910.00 | 911.00 | 911.00 | -2.57% | 79,000 | 2.29 |
| Sep 17, 2026 | 924.00 | 939.00 | 912.00 | 935.00 | 935.00 | +1.30% | 43,600 | 1.27 |
| Sep 16, 2026 | 914.00 | 927.00 | 914.00 | 923.00 | 923.00 | -0.65% | 93,700 | 2.79 |
| Sep 15, 2026 | 914.00 | 933.00 | 910.00 | 929.00 | 929.00 | +0.11% | 79,200 | 2.42 |
| Sep 14, 2026 | 895.00 | 933.00 | 890.00 | 928.00 | 928.00 | +4.04% | 102,000 | 3.17 |
| Sep 11, 2026 | 890.00 | 892.00 | 876.00 | 892.00 | 892.00 | +0.00% | 11,900 | 0.36 |
| Sep 10, 2026 | 890.00 | 897.00 | 889.00 | 892.00 | 892.00 | -0.45% | 14,500 | 0.43 |
| Sep 09, 2026 | 900.00 | 910.00 | 890.00 | 896.00 | 896.00 | -1.10% | 39,600 | 1.16 |
| Sep 08, 2026 | 916.00 | 920.00 | 906.00 | 906.00 | 906.00 | -1.63% | 21,400 | 0.62 |
| Sep 07, 2026 | 925.00 | 933.00 | 919.00 | 921.00 | 921.00 | -0.43% | 10,900 | 0.31 |
| Sep 04, 2026 | 915.00 | 925.00 | 912.00 | 925.00 | 925.00 | +1.09% | 17,900 | 0.50 |
| Sep 03, 2026 | 927.00 | 927.00 | 915.00 | 915.00 | 915.00 | -1.51% | 11,000 | 0.30 |
| Sep 02, 2026 | 929.00 | 929.00 | 918.00 | 929.00 | 929.00 | -0.96% | 22,600 | 0.63 |
| Sep 01, 2026 | 935.00 | 945.00 | 930.00 | 938.00 | 938.00 | -0.11% | 21,800 | 0.60 |
| Aug 31, 2026 | 935.00 | 946.00 | 922.00 | 939.00 | 939.00 | +1.08% | 16,700 | 0.46 |
| Aug 28, 2026 | 930.00 | 938.00 | 920.00 | 929.00 | 929.00 | -0.32% | 27,300 | 0.75 |
| Aug 27, 2026 | 945.00 | 945.00 | 932.00 | 932.00 | 932.00 | -1.06% | 7,400 | 0.20 |
| Aug 26, 2026 | 938.00 | 965.00 | 938.00 | 942.00 | 942.00 | +0.86% | 51,000 | 1.40 |
| Aug 25, 2026 | 939.00 | 939.00 | 926.00 | 934.00 | 934.00 | +0.11% | 14,000 | 0.38 |
| Aug 24, 2026 | 928.00 | 947.00 | 928.00 | 933.00 | 933.00 | +0.54% | 10,400 | 0.28 |
