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

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
Jul 22, 2024	5,210	5,220	5,060	5,060	-150	-2.88%	118,500
Jul 19, 2024	5,360	5,360	5,180	5,210	-150	-2.80%	123,800
Jul 18, 2024	5,320	5,380	5,290	5,360	-40	-0.74%	92,400
Jul 17, 2024	5,450	5,460	5,380	5,400	+10	+0.19%	80,000
Jul 16, 2024	5,450	5,470	5,370	5,390	-60	-1.10%	141,800
Jul 12, 2024	5,350	5,500	5,350	5,450	+100	+1.87%	167,600
Jul 11, 2024	5,260	5,350	5,220	5,350	+140	+2.69%	193,200
Jul 10, 2024	5,270	5,290	5,180	5,210	-60	-1.14%	110,000
Jul 9, 2024	5,230	5,300	5,200	5,270	+60	+1.15%	150,800
Jul 8, 2024	5,230	5,250	5,150	5,210	-10	-0.19%	106,900
Jul 5, 2024	5,160	5,220	5,130	5,220	+20	+0.38%	188,500
Jul 4, 2024	5,200	5,260	5,120	5,200	+30	+0.58%	298,000
Jul 3, 2024	4,790	5,200	4,790	5,170	+520	+11.18%	856,600
Jul 2, 2024	4,640	4,665	4,600	4,650	+20	+0.43%	89,900
Jul 1, 2024	4,610	4,640	4,590	4,630	+60	+1.31%	112,400
Jun 28, 2024	4,595	4,600	4,555	4,570	0	0.00%	53,700
Jun 27, 2024	4,570	4,600	4,560	4,570	+15	+0.33%	73,100
Jun 26, 2024	4,560	4,565	4,505	4,555	+5	+0.11%	80,000
Jun 25, 2024	4,485	4,555	4,455	4,550	ー	ー%	101,800