kabutan

NIHON KOGYO CO., LTD.(5279) Historical

5279
TSE Standard
NIHON KOGYO CO., LTD.
1,271
JPY
-19
(-1.47%)
Aug 4, 10:44 am JST
8.59
USD
Aug 3, 9:44 pm EDT
Result
PTS
outside of trading hours
1,271
Aug 4, 10:44 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 28, 2025
1,401 JPY
52 Week Low Aug 5, 2024
712 JPY
Yearly High Jul 28, 2025
1,401 JPY
Yearly Low Apr 7, 2025
720 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 1,270 1,282 1,262 1,271 -19 -1.47% 3,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,400 1,401 1,252 1,290 -107 -7.66% 67,900
Jul 25, 2025 1,350 1,397 1,312 1,397 +74 +5.59% 36,900
Jul 18, 2025 1,299 1,360 1,299 1,323 +24 +1.85% 38,800
Jul 11, 2025 1,241 1,300 1,202 1,299 +70 +5.70% 29,800
Jul 4, 2025 1,228 1,251 1,192 1,229 +46 +3.89% 23,000
Jun 27, 2025 1,199 1,291 1,170 1,183 -1 -0.08% 75,800
Jun 20, 2025 1,167 1,245 1,141 1,184 +68 +6.09% 74,000
Jun 13, 2025 1,115 1,230 1,077 1,116 +31 +2.86% 107,300
Jun 6, 2025 967 1,098 966 1,085 +110 +11.28% 76,000
May 30, 2025 986 1,000 959 975 -11 -1.12% 20,500
May 23, 2025 1,009 1,009 953 986 -14 -1.40% 40,000
May 16, 2025 970 1,020 953 1,000 +30 +3.09% 33,700
May 9, 2025 967 970 946 970 +11 +1.15% 23,000
May 2, 2025 904 993 900 959 +71 +8.00% 105,500
Apr 25, 2025 832 900 804 888 +68 +8.29% 61,800
Apr 18, 2025 802 857 782 820 +33 +4.19% 22,900
Apr 11, 2025 729 806 720 787 +19 +2.47% 13,300
Apr 4, 2025 857 857 754 768 -98 -11.32% 21,800
Mar 28, 2025 877 899 850 866 -12 -1.37% 15,700
Mar 21, 2025 875 879 866 878 +3 +0.34% 8,600