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
Oct 14, 2025 4,150 4,265 4,140 4,225 +15 +0.36% 87,300
Oct 10, 2025 4,310 4,330 4,210 4,210 -160 -3.66% 95,300
Oct 9, 2025 4,325 4,370 4,325 4,370 +35 +0.81% 54,800
Oct 8, 2025 4,360 4,380 4,325 4,335 -25 -0.57% 61,000
Oct 7, 2025 4,300 4,370 4,300 4,360 +55 +1.28% 92,500
Oct 6, 2025 4,355 4,380 4,295 4,305 +20 +0.47% 103,500
Oct 3, 2025 4,220 4,300 4,220 4,285 +30 +0.71% 56,400
Oct 2, 2025 4,205 4,255 4,200 4,255 +80 +1.92% 86,400
Oct 1, 2025 4,250 4,260 4,170 4,175 -100 -2.34% 110,200
Sep 30, 2025 4,335 4,345 4,230 4,275 -60 -1.38% 150,400
Sep 29, 2025 4,315 4,365 4,280 4,335 -100 -2.25% 130,200
Sep 26, 2025 4,405 4,435 4,390 4,435 +25 +0.57% 110,700
Sep 25, 2025 4,420 4,435 4,400 4,410 +20 +0.46% 114,700
Sep 24, 2025 4,390 4,405 4,375 4,390 0 0.00% 72,600
Sep 22, 2025 4,385 4,420 4,380 4,390 -15 -0.34% 80,700
Sep 19, 2025 4,405 4,415 4,360 4,405 +15 +0.34% 129,500
Sep 18, 2025 4,410 4,410 4,385 4,390 -15 -0.34% 79,500
Sep 17, 2025 4,475 4,475 4,400 4,405 -65 -1.45% 106,100
Sep 16, 2025 4,440 4,470 4,435 4,470 +45 +1.02% 63,000
Sep 12, 2025 4,440 4,455 4,415 4,425 -25 -0.56% 88,000