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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,285 4,425 4,285 4,425 +145 +3.39% 365,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,370 4,375 4,250 4,280 -100 -2.28% 269,200
Nov 28, 2025 4,265 4,380 4,220 4,380 +140 +3.30% 240,000
Nov 21, 2025 4,195 4,240 4,100 4,240 +25 +0.59% 331,100
Nov 14, 2025 4,200 4,270 4,125 4,215 +45 +1.08% 300,000
Nov 7, 2025 4,225 4,235 4,020 4,170 -110 -2.57% 423,100
Oct 31, 2025 4,350 4,385 4,245 4,280 -65 -1.50% 403,400
Oct 24, 2025 4,325 4,380 4,305 4,345 +65 +1.52% 321,900
Oct 17, 2025 4,150 4,350 4,140 4,280 +70 +1.66% 244,000
Oct 10, 2025 4,355 4,380 4,210 4,210 -75 -1.75% 407,100
Oct 3, 2025 4,315 4,365 4,170 4,285 -150 -3.38% 533,600
Sep 26, 2025 4,385 4,435 4,375 4,435 +30 +0.68% 378,700
Sep 19, 2025 4,440 4,475 4,360 4,405 -20 -0.45% 378,100
Sep 12, 2025 4,530 4,570 4,415 4,425 -95 -2.10% 497,400
Sep 5, 2025 4,440 4,530 4,380 4,520 +100 +2.26% 363,400
Aug 29, 2025 4,415 4,480 4,370 4,420 +40 +0.91% 391,200
Aug 22, 2025 4,275 4,415 4,240 4,380 +115 +2.70% 436,400
Aug 15, 2025 4,345 4,390 4,200 4,265 -60 -1.39% 333,600
Aug 8, 2025 4,165 4,325 4,150 4,325 +85 +2.00% 423,400
Aug 1, 2025 4,225 4,240 4,185 4,240 -10 -0.24% 295,500
Jul 25, 2025 4,045 4,280 4,040 4,250 +230 +5.72% 467,700