kabutan

Nippon Yakin kogyo Co.,Ltd.(5480) Historical

5480
TSE Prime
Nippon Yakin kogyo Co.,Ltd.
4,425
JPY
+105
(+2.43%)
Dec 12, 3:30 pm JST
28.40
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
4,570 JPY
52 Week Low Apr 7, 2025
3,300 JPY
Yearly High Sep 9, 2025
4,570 JPY
Yearly Low Apr 7, 2025
3,300 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,390 4,425 4,355 4,425 +105 +2.43% 76,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,375 4,385 4,320 4,320 -60 -1.37% 55,900
Dec 10, 2025 4,345 4,380 4,325 4,380 +60 +1.39% 73,900
Dec 9, 2025 4,310 4,340 4,305 4,320 +5 +0.12% 37,100
Dec 8, 2025 4,285 4,330 4,285 4,315 +35 +0.82% 46,000
Dec 5, 2025 4,315 4,330 4,280 4,280 -45 -1.04% 48,800
Dec 4, 2025 4,265 4,325 4,260 4,325 +60 +1.41% 49,800
Dec 3, 2025 4,290 4,295 4,250 4,265 -10 -0.23% 51,200
Dec 2, 2025 4,335 4,360 4,275 4,275 -60 -1.38% 48,500
Dec 1, 2025 4,370 4,375 4,320 4,335 -45 -1.03% 70,900
Nov 28, 2025 4,325 4,380 4,325 4,380 +55 +1.27% 74,300
Nov 27, 2025 4,300 4,335 4,285 4,325 +40 +0.93% 67,600
Nov 26, 2025 4,255 4,285 4,245 4,285 +40 +0.94% 51,100
Nov 25, 2025 4,265 4,275 4,220 4,245 +5 +0.12% 47,000
Nov 21, 2025 4,185 4,240 4,185 4,240 +20 +0.47% 61,600
Nov 20, 2025 4,170 4,220 4,150 4,220 +90 +2.18% 74,500
Nov 19, 2025 4,120 4,140 4,100 4,130 +15 +0.36% 54,600
Nov 18, 2025 4,165 4,185 4,110 4,115 -45 -1.08% 63,600
Nov 17, 2025 4,195 4,215 4,160 4,160 -55 -1.30% 76,800
Nov 14, 2025 4,225 4,250 4,190 4,215 -35 -0.82% 72,400
Nov 13, 2025 4,270 4,270 4,215 4,250 +10 +0.24% 42,600