Nozaki Insatsu Shigyo Co., Ltd.(JP:7919)
Â¥203.000.00 (0.00%)
JP:7919
Nozaki Insatsu Shigyo Co., Ltd. historical prices
Â¥203.00
At close:0.00 (0.00%)
Want to see JP:7919 full AI Analyst Report?
Nozaki Insatsu Shigyo Co., Ltd. (7919) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0.00% | 3,300 | 0.28 |
| Nov 10, 2026 | 204.00 | 205.00 | 201.00 | 203.00 | 203.00 | +2.01% | 4,000 | 0.33 |
| Nov 09, 2026 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | +1.01% | 10,800 | 0.88 |
| Nov 06, 2026 | 204.00 | 205.00 | 199.00 | 199.00 | 199.00 | -4.33% | 23,600 | 1.99 |
| Nov 05, 2026 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | +3.48% | 8,200 | 0.67 |
| Nov 04, 2026 | 203.00 | 205.00 | 201.00 | 201.00 | 201.00 | -1.47% | 25,200 | 2.12 |
| Nov 03, 2026 | 204.00 | 211.00 | 201.00 | 204.00 | 204.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 210.00 | 211.00 | 201.00 | 204.00 | 204.00 | -1.45% | 24,700 | 2.10 |
| Oct 30, 2026 | 209.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.90% | 29,400 | 2.38 |
| Oct 29, 2026 | 210.00 | 225.00 | 203.00 | 211.00 | 211.00 | 0.00% | 59,700 | 5.11 |
| Oct 28, 2026 | 214.00 | 214.00 | 209.00 | 211.00 | 211.00 | -0.47% | 15,900 | 1.30 |
| Oct 27, 2026 | 213.00 | 218.00 | 211.00 | 212.00 | 212.00 | -0.47% | 6,700 | 0.43 |
| Oct 26, 2026 | 217.00 | 217.00 | 212.00 | 213.00 | 213.00 | 0.00% | 6,900 | 0.44 |
| Oct 23, 2026 | 214.00 | 214.00 | 208.00 | 213.00 | 213.00 | -0.47% | 8,500 | 0.54 |
| Oct 22, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.47% | 3,800 | 0.23 |
| Oct 21, 2026 | 213.00 | 215.00 | 209.00 | 215.00 | 215.00 | +0.47% | 17,400 | 1.02 |
| Oct 20, 2026 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | -2.28% | 19,100 | 1.14 |
| Oct 19, 2026 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | 0.00% | 2,500 | 0.15 |
| Oct 16, 2026 | 220.00 | 221.00 | 216.00 | 219.00 | 219.00 | +0.92% | 7,300 | 0.43 |
| Oct 15, 2026 | 222.00 | 222.00 | 217.00 | 217.00 | 217.00 | -0.91% | 7,400 | 0.44 |
| Oct 14, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 0.00% | 1,800 | 0.11 |
| Oct 13, 2026 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.90% | 3,900 | 0.23 |
| Oct 12, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.00% | 3,200 | 0.19 |
| Oct 08, 2026 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | +0.91% | 12,300 | 0.69 |
| Oct 07, 2026 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | +1.39% | 11,300 | 0.64 |
| Oct 06, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.46% | 4,800 | 0.27 |
| Oct 05, 2026 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.91% | 7,400 | 0.42 |
| Oct 02, 2026 | 226.00 | 226.00 | 217.00 | 219.00 | 219.00 | -1.79% | 7,300 | 0.41 |
| Oct 01, 2026 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.00% | 3,500 | 0.20 |
| Sep 30, 2026 | 222.00 | 223.00 | 220.00 | 223.00 | 223.00 | -0.45% | 11,700 | 0.66 |
| Sep 29, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.88% | 9,100 | 0.51 |
| Sep 28, 2026 | 227.00 | 231.00 | 226.00 | 231.00 | 228.30 | +2.67% | 19,900 | 1.14 |
| Sep 25, 2026 | 227.00 | 227.00 | 223.00 | 225.00 | 222.37 | 0.00% | 14,700 | 0.85 |
| Sep 24, 2026 | 226.00 | 227.00 | 225.00 | 225.00 | 222.37 | +0.90% | 8,900 | 0.51 |
| Sep 23, 2026 | 223.00 | 225.00 | 221.00 | 223.00 | 220.39 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 223.00 | 225.00 | 221.00 | 223.00 | 220.39 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 223.00 | 225.00 | 221.00 | 223.00 | 220.39 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 225.00 | 225.00 | 221.00 | 223.00 | 220.39 | -1.33% | 31,800 | 1.82 |
| Sep 17, 2026 | 227.00 | 227.00 | 225.00 | 226.00 | 223.36 | +0.44% | 7,100 | 0.40 |
| Sep 16, 2026 | 225.00 | 227.00 | 223.00 | 225.00 | 222.37 | -0.44% | 10,200 | 0.58 |
| Sep 15, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 223.36 | +0.89% | 3,800 | 0.22 |
| Sep 14, 2026 | 226.00 | 226.00 | 223.00 | 224.00 | 221.38 | -0.89% | 6,100 | 0.34 |
| Sep 11, 2026 | 227.00 | 228.00 | 224.00 | 226.00 | 223.36 | -0.88% | 11,300 | 0.62 |
| Sep 10, 2026 | 229.00 | 229.00 | 226.00 | 228.00 | 225.34 | -0.44% | 2,100 | 0.11 |
| Sep 09, 2026 | 229.00 | 231.00 | 228.00 | 229.00 | 226.32 | 0.00% | 9,800 | 0.54 |
| Sep 08, 2026 | 227.00 | 230.00 | 227.00 | 229.00 | 226.32 | +0.44% | 4,500 | 0.24 |
| Sep 07, 2026 | 228.00 | 229.00 | 227.00 | 228.00 | 225.34 | +0.44% | 7,000 | 0.38 |
| Sep 04, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 224.35 | -0.44% | 6,900 | 0.38 |
| Sep 03, 2026 | 226.00 | 229.00 | 226.00 | 228.00 | 225.34 | +0.89% | 5,000 | 0.27 |
