kabutan

NIHON KOGYO CO., LTD.(5279) Historical

5279
TSE Standard
NIHON KOGYO CO., LTD.
1,291
JPY
-9
(-0.69%)
Dec 5, 3:30 pm JST
8.35
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,289
Dec 5, 2:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 11, 2025
1,599 JPY
52 Week Low Apr 7, 2025
720 JPY
Yearly High Sep 11, 2025
1,599 JPY
Yearly Low Apr 7, 2025
720 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,311 1,315 1,263 1,291 -5 -0.39% 30,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,230 1,300 1,229 1,296 +66 +5.37% 31,200
Nov 21, 2025 1,290 1,291 1,188 1,230 -60 -4.65% 42,000
Nov 14, 2025 1,310 1,326 1,290 1,290 -27 -2.05% 22,200
Nov 7, 2025 1,320 1,324 1,250 1,317 +1 +0.08% 20,000
Oct 31, 2025 1,381 1,480 1,303 1,316 -53 -3.87% 88,700
Oct 24, 2025 1,304 1,385 1,300 1,369 +69 +5.31% 26,600
Oct 17, 2025 1,331 1,331 1,260 1,300 -50 -3.70% 24,100
Oct 10, 2025 1,391 1,412 1,345 1,350 -38 -2.74% 16,300
Oct 3, 2025 1,457 1,457 1,355 1,388 -69 -4.74% 35,600
Sep 26, 2025 1,450 1,474 1,426 1,457 +7 +0.48% 26,600
Sep 19, 2025 1,529 1,541 1,423 1,450 -89 -5.78% 28,800
Sep 12, 2025 1,554 1,599 1,475 1,539 +43 +2.87% 88,200
Sep 5, 2025 1,295 1,595 1,294 1,496 +193 +14.81% 137,300
Aug 29, 2025 1,307 1,319 1,300 1,303 +9 +0.70% 12,000
Aug 22, 2025 1,285 1,322 1,270 1,294 +9 +0.70% 19,600
Aug 15, 2025 1,308 1,337 1,275 1,285 -15 -1.15% 14,500
Aug 8, 2025 1,270 1,338 1,262 1,300 +10 +0.78% 19,500
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