Nippon Yakin Kogyo Co., Ltd. - 5480.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,110	5,060	5,060	5,120	4,970	140,000
February 19, 2026	5,030	5,170	5,170	5,170	4,995	225,000
February 18, 2026	4,930	4,990	4,990	4,995	4,920	96,800
February 17, 2026	4,905	4,925	4,925	4,985	4,880	134,600
February 16, 2026	4,820	4,840	4,840	4,850	4,790	83,400
February 13, 2026	4,890	4,805	4,805	4,890	4,775	170,700
February 12, 2026	4,840	4,925	4,925	4,945	4,840	162,100
February 10, 2026	4,830	4,825	4,825	4,855	4,805	70,100
February 09, 2026	4,900	4,820	4,820	4,900	4,795	95,200
February 06, 2026	4,775	4,760	4,760	4,780	4,685	156,700
February 05, 2026	4,930	4,790	4,790	4,965	4,785	147,000
February 04, 2026	4,850	4,925	4,925	4,930	4,845	77,000
February 03, 2026	4,810	4,850	4,850	4,850	4,775	80,200
February 02, 2026	4,770	4,700	4,700	4,845	4,700	96,400
January 30, 2026	4,780	4,775	4,775	4,795	4,720	83,500
January 29, 2026	4,730	4,730	4,730	4,755	4,665	79,200
January 28, 2026	4,775	4,725	4,725	4,775	4,710	73,700
January 27, 2026	4,780	4,805	4,805	4,820	4,730	78,100
January 26, 2026	4,865	4,790	4,790	4,865	4,790	80,200
January 23, 2026	4,930	4,875	4,875	4,940	4,865	63,300
January 22, 2026	4,950	4,885	4,885	4,955	4,875	89,400
January 21, 2026	4,850	4,885	4,885	4,900	4,835	89,900
January 20, 2026	4,935	4,905	4,905	4,950	4,875	73,000
January 19, 2026	4,935	4,935	4,935	4,950	4,860	91,200
January 16, 2026	5,020	4,980	4,980	5,050	4,920	125,700
January 15, 2026	4,960	5,050	5,050	5,060	4,960	133,700
January 14, 2026	4,975	5,000	5,000	5,050	4,935	136,800
January 13, 2026	4,885	4,930	4,930	4,960	4,865	178,000
January 09, 2026	4,740	4,815	4,815	4,850	4,740	120,300
January 08, 2026	4,710	4,730	4,730	4,800	4,705	129,100
January 07, 2026	4,625	4,710	4,710	4,725	4,610	171,300
January 06, 2026	4,545	4,600	4,600	4,605	4,540	131,800
January 05, 2026	4,540	4,510	4,510	4,575	4,510	98,400
December 30, 2025	4,500	4,525	4,525	4,555	4,500	98,100
December 29, 2025	4,525	4,540	4,540	4,540	4,495	73,800
December 26, 2025	4,490	4,465	4,465	4,510	4,460	58,400
December 25, 2025	4,470	4,480	4,480	4,480	4,450	29,800
December 24, 2025	4,470	4,445	4,445	4,495	4,435	57,100
December 23, 2025	4,480	4,470	4,470	4,500	4,465	46,200
December 22, 2025	4,440	4,480	4,480	4,485	4,410	118,600
December 19, 2025	4,335	4,400	4,400	4,410	4,335	59,400
December 18, 2025	4,325	4,350	4,350	4,365	4,320	42,800
December 17, 2025	4,330	4,330	4,330	4,350	4,300	58,600
December 16, 2025	4,425	4,330	4,330	4,440	4,330	74,100
December 15, 2025	4,385	4,430	4,430	4,435	4,385	64,700
December 12, 2025	4,390	4,425	4,425	4,425	4,355	76,100
December 11, 2025	4,375	4,320	4,320	4,385	4,320	55,900
December 10, 2025	4,345	4,380	4,380	4,380	4,325	73,900
December 09, 2025	4,310	4,320	4,320	4,340	4,305	37,100
December 08, 2025	4,285	4,315	4,315	4,330	4,285	46,000
December 05, 2025	4,315	4,280	4,280	4,330	4,280	48,800
December 04, 2025	4,265	4,325	4,325	4,325	4,260	49,800
December 03, 2025	4,290	4,265	4,265	4,295	4,250	51,200
December 02, 2025	4,335	4,275	4,275	4,360	4,275	48,500
December 01, 2025	4,370	4,335	4,335	4,375	4,320	70,900
November 28, 2025	4,325	4,380	4,380	4,380	4,325	74,300
November 27, 2025	4,300	4,325	4,325	4,335	4,285	67,600
November 26, 2025	4,255	4,285	4,285	4,285	4,245	51,100
November 25, 2025	4,265	4,245	4,245	4,275	4,220	47,000
November 21, 2025	4,185	4,240	4,240	4,240	4,185	61,600

Nippon Yakin Kogyo Co., Ltd. (5480.T) JPX