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
Aug 14, 2025 4,340 4,390 4,290 4,300 -35 -0.81% 66,700
Aug 13, 2025 4,360 4,380 4,330 4,335 -10 -0.23% 56,700
Aug 12, 2025 4,345 4,370 4,320 4,345 +20 +0.46% 76,200
Aug 8, 2025 4,290 4,325 4,280 4,325 +50 +1.17% 78,900
Aug 7, 2025 4,225 4,285 4,215 4,275 +30 +0.71% 53,500
Aug 6, 2025 4,225 4,285 4,225 4,245 +25 +0.59% 127,800
Aug 5, 2025 4,210 4,255 4,205 4,220 +5 +0.12% 75,900
Aug 4, 2025 4,165 4,215 4,150 4,215 -25 -0.59% 87,300
Aug 1, 2025 4,215 4,240 4,205 4,240 +40 +0.95% 73,800
Jul 31, 2025 4,210 4,230 4,185 4,200 -30 -0.71% 70,000
Jul 30, 2025 4,195 4,235 4,195 4,230 +15 +0.36% 46,300
Jul 29, 2025 4,200 4,225 4,195 4,215 0 0.00% 47,800
Jul 28, 2025 4,225 4,240 4,200 4,215 -35 -0.82% 57,600
Jul 25, 2025 4,245 4,265 4,215 4,250 -30 -0.70% 63,500
Jul 24, 2025 4,210 4,280 4,210 4,280 +80 +1.90% 106,500
Jul 23, 2025 4,160 4,225 4,155 4,200 +105 +2.56% 183,100
Jul 22, 2025 4,045 4,120 4,040 4,095 +75 +1.87% 114,600
Jul 18, 2025 4,050 4,055 4,020 4,020 -10 -0.25% 43,300
Jul 17, 2025 4,055 4,060 4,025 4,030 -45 -1.10% 61,600
Jul 16, 2025 4,110 4,130 4,075 4,075 -55 -1.33% 58,300