NJS Co., Ltd. (2325.T) JPX

4,615.00

-55(-1.18%)

Updated at April 23 03:30PM

Currency In JPY

2325.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	4,810	4,670	4,670	4,820	4,670	31,900
April 21, 2026	4,800	4,740	4,740	4,820	4,720	24,200
April 20, 2026	4,740	4,790	4,790	4,805	4,740	14,900
April 17, 2026	4,735	4,735	4,735	4,805	4,730	13,400
April 16, 2026	4,750	4,735	4,735	4,780	4,735	12,700
April 15, 2026	4,720	4,700	4,700	4,785	4,665	19,500
April 14, 2026	4,750	4,705	4,705	4,750	4,695	15,400
April 13, 2026	4,660	4,695	4,695	4,705	4,660	14,900
April 10, 2026	4,845	4,700	4,700	4,880	4,690	34,600
April 09, 2026	4,870	4,845	4,845	4,880	4,815	25,100
April 08, 2026	4,830	4,865	4,865	4,970	4,830	46,400
April 07, 2026	4,790	4,775	4,775	4,815	4,745	16,800
April 06, 2026	4,690	4,830	4,830	4,830	4,690	20,500
April 03, 2026	4,695	4,705	4,705	4,730	4,670	12,100
April 02, 2026	4,730	4,655	4,655	4,785	4,650	22,300
April 01, 2026	4,630	4,680	4,680	4,700	4,630	20,200
March 31, 2026	4,595	4,580	4,580	4,645	4,570	17,500
March 30, 2026	4,700	4,595	4,595	4,700	4,540	28,000
March 27, 2026	4,625	4,700	4,700	4,700	4,605	18,900
March 26, 2026	4,650	4,605	4,605	4,695	4,570	15,500
March 25, 2026	4,605	4,680	4,680	4,680	4,605	21,600
March 24, 2026	4,505	4,575	4,575	4,590	4,495	16,100
March 23, 2026	4,550	4,460	4,460	4,570	4,460	32,800
March 19, 2026	4,695	4,650	4,650	4,705	4,650	25,500
March 18, 2026	4,680	4,790	4,790	4,795	4,675	27,600
March 17, 2026	4,620	4,675	4,675	4,690	4,620	15,900
March 16, 2026	4,545	4,620	4,620	4,660	4,545	20,300
March 13, 2026	4,515	4,545	4,545	4,630	4,515	20,500
March 12, 2026	4,650	4,585	4,585	4,650	4,545	16,200
March 11, 2026	4,625	4,680	4,680	4,745	4,600	27,500
March 10, 2026	4,480	4,600	4,560	4,610	4,480	14,300
March 09, 2026	4,360	4,430	4,430	4,435	4,315	32,700
March 06, 2026	4,520	4,530	4,530	4,550	4,475	27,800
March 05, 2026	4,560	4,590	4,590	4,640	4,525	28,600
March 04, 2026	4,495	4,445	4,425	4,585	4,400	37,200
March 03, 2026	4,705	4,565	4,565	4,775	4,565	29,700
March 02, 2026	4,625	4,695	4,695	4,745	4,610	24,200
February 27, 2026	4,680	4,760	4,760	4,765	4,650	31,200
February 26, 2026	4,670	4,685	4,685	4,765	4,665	40,300
February 25, 2026	4,625	4,665	4,665	4,730	4,600	64,700
February 24, 2026	4,575	4,550	4,550	4,610	4,520	31,700
February 20, 2026	4,570	4,575	4,575	4,595	4,485	42,100
February 19, 2026	4,520	4,570	4,570	4,620	4,520	49,500
February 18, 2026	4,500	4,470	4,470	4,535	4,455	58,200
February 17, 2026	4,535	4,465	4,465	4,550	4,450	81,300
February 16, 2026	4,655	4,600	4,600	4,715	4,470	122,100
February 13, 2026	5,030	4,845	4,845	5,040	4,840	64,900
February 12, 2026	5,070	5,000	5,000	5,080	5,000	23,200
February 10, 2026	4,970	5,040	5,040	5,060	4,970	17,500
February 09, 2026	5,050	4,970	4,970	5,050	4,960	40,900
February 06, 2026	5,040	5,030	5,030	5,040	4,950	27,300
February 05, 2026	5,030	5,050	5,050	5,090	5,030	17,300
February 04, 2026	5,000	5,040	5,040	5,090	5,000	20,800
February 03, 2026	5,030	5,050	5,050	5,090	5,000	23,900
February 02, 2026	4,880	5,000	5,000	5,050	4,875	51,600
January 30, 2026	4,795	4,830	4,830	4,855	4,750	21,200
January 29, 2026	4,815	4,780	4,780	4,830	4,765	30,700
January 28, 2026	4,860	4,840	4,840	4,890	4,820	19,400
January 27, 2026	4,875	4,885	4,885	4,905	4,860	19,500
January 26, 2026	4,990	4,870	4,870	4,990	4,870	46,400