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
Nov 12, 2025 4,160 4,240 4,160 4,240 +55 +1.31% 77,900
Nov 11, 2025 4,195 4,195 4,125 4,185 -10 -0.24% 60,500
Nov 10, 2025 4,200 4,200 4,165 4,195 +25 +0.60% 46,600
Nov 7, 2025 4,165 4,175 4,100 4,170 -10 -0.24% 61,700
Nov 6, 2025 4,135 4,195 4,120 4,180 +80 +1.95% 68,700
Nov 5, 2025 4,110 4,110 4,020 4,100 -15 -0.36% 115,400
Nov 4, 2025 4,225 4,235 4,115 4,115 -165 -3.86% 177,300
Oct 31, 2025 4,335 4,370 4,280 4,280 -90 -2.06% 93,800
Oct 30, 2025 4,275 4,370 4,260 4,370 +125 +2.94% 99,000
Oct 29, 2025 4,290 4,310 4,245 4,245 -35 -0.82% 71,400
Oct 28, 2025 4,385 4,385 4,280 4,280 -105 -2.39% 78,900
Oct 27, 2025 4,350 4,385 4,350 4,385 +40 +0.92% 60,300
Oct 24, 2025 4,375 4,380 4,340 4,345 -20 -0.46% 50,400
Oct 23, 2025 4,350 4,375 4,335 4,365 0 0.00% 57,700
Oct 22, 2025 4,310 4,370 4,305 4,365 +50 +1.16% 81,700
Oct 21, 2025 4,365 4,375 4,315 4,315 -20 -0.46% 51,000
Oct 20, 2025 4,325 4,340 4,310 4,335 +55 +1.29% 81,100
Oct 17, 2025 4,285 4,310 4,275 4,280 -50 -1.15% 40,600
Oct 16, 2025 4,340 4,350 4,300 4,330 +15 +0.35% 63,100
Oct 15, 2025 4,255 4,325 4,255 4,315 +90 +2.13% 53,000