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
Sep 11, 2025 4,510 4,525 4,445 4,450 -25 -0.56% 93,900
Sep 10, 2025 4,495 4,505 4,460 4,475 -40 -0.89% 102,300
Sep 9, 2025 4,555 4,570 4,500 4,515 -15 -0.33% 88,900
Sep 8, 2025 4,530 4,555 4,490 4,530 +10 +0.22% 124,300
Sep 5, 2025 4,475 4,530 4,465 4,520 +90 +2.03% 83,800
Sep 4, 2025 4,470 4,490 4,430 4,430 -20 -0.45% 55,500
Sep 3, 2025 4,440 4,510 4,440 4,450 +10 +0.23% 80,100
Sep 2, 2025 4,440 4,470 4,415 4,440 +35 +0.79% 74,500
Sep 1, 2025 4,440 4,445 4,380 4,405 -15 -0.34% 69,500
Aug 29, 2025 4,405 4,440 4,370 4,420 +20 +0.45% 90,400
Aug 28, 2025 4,410 4,430 4,395 4,400 0 0.00% 52,400
Aug 27, 2025 4,420 4,440 4,400 4,400 -20 -0.45% 55,900
Aug 26, 2025 4,475 4,480 4,420 4,420 -40 -0.90% 64,500
Aug 25, 2025 4,415 4,480 4,410 4,460 +80 +1.83% 128,000
Aug 22, 2025 4,390 4,415 4,340 4,380 +15 +0.34% 100,300
Aug 21, 2025 4,300 4,385 4,300 4,365 +60 +1.39% 77,900
Aug 20, 2025 4,315 4,345 4,295 4,305 -20 -0.46% 57,400
Aug 19, 2025 4,295 4,335 4,270 4,325 +40 +0.93% 103,500
Aug 18, 2025 4,275 4,290 4,240 4,285 +20 +0.47% 97,300
Aug 15, 2025 4,255 4,275 4,200 4,265 -35 -0.81% 134,000