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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,475	4,520	4,520	4,530	4,465	83,800
September 04, 2025	4,470	4,430	4,430	4,490	4,430	55,500
September 03, 2025	4,440	4,450	4,450	4,510	4,440	80,100
September 02, 2025	4,440	4,440	4,440	4,470	4,415	74,500
September 01, 2025	4,440	4,405	4,405	4,445	4,380	69,500
August 29, 2025	4,405	4,420	4,420	4,440	4,370	90,400
August 28, 2025	4,410	4,400	4,400	4,430	4,395	52,400
August 27, 2025	4,420	4,400	4,400	4,440	4,400	55,900
August 26, 2025	4,475	4,420	4,420	4,480	4,420	64,500
August 25, 2025	4,415	4,460	4,460	4,480	4,410	128,000
August 22, 2025	4,390	4,380	4,380	4,415	4,340	100,300
August 21, 2025	4,300	4,365	4,365	4,385	4,300	77,900
August 20, 2025	4,315	4,305	4,305	4,345	4,295	57,400
August 19, 2025	4,295	4,325	4,325	4,335	4,270	103,500
August 18, 2025	4,275	4,285	4,285	4,290	4,240	97,300
August 15, 2025	4,255	4,265	4,265	4,275	4,200	134,000
August 14, 2025	4,340	4,300	4,300	4,390	4,290	66,700
August 13, 2025	4,360	4,335	4,335	4,380	4,330	56,700
August 12, 2025	4,345	4,345	4,345	4,370	4,320	76,200
August 08, 2025	4,290	4,325	4,325	4,325	4,280	78,900
August 07, 2025	4,225	4,275	4,275	4,285	4,215	53,500
August 06, 2025	4,225	4,245	4,245	4,285	4,225	127,800
August 05, 2025	4,210	4,220	4,220	4,255	4,205	75,900
August 04, 2025	4,165	4,215	4,215	4,215	4,150	87,300
August 01, 2025	4,215	4,240	4,240	4,240	4,205	73,800
July 31, 2025	4,210	4,200	4,200	4,230	4,185	70,000
July 30, 2025	4,195	4,230	4,230	4,235	4,195	46,300
July 29, 2025	4,200	4,215	4,215	4,225	4,195	47,800
July 28, 2025	4,225	4,215	4,215	4,240	4,200	57,600
July 25, 2025	4,245	4,250	4,250	4,265	4,215	63,500
July 24, 2025	4,210	4,280	4,280	4,280	4,210	106,500
July 23, 2025	4,160	4,200	4,200	4,225	4,155	183,100
July 22, 2025	4,045	4,095	4,095	4,120	4,040	114,600
July 18, 2025	4,050	4,020	4,020	4,055	4,020	43,300
July 17, 2025	4,055	4,030	4,030	4,060	4,025	61,600
July 16, 2025	4,110	4,075	4,075	4,130	4,075	58,300
July 15, 2025	4,120	4,130	4,130	4,145	4,095	56,000
July 14, 2025	4,125	4,145	4,145	4,160	4,110	80,100
July 11, 2025	4,090	4,115	4,115	4,150	4,085	90,400
July 10, 2025	4,090	4,050	4,050	4,095	4,040	79,500
July 09, 2025	4,060	4,055	4,055	4,100	4,040	89,400
July 08, 2025	3,980	4,045	4,045	4,050	3,975	59,100
July 07, 2025	4,040	3,985	3,985	4,040	3,985	60,300
July 04, 2025	4,115	4,055	4,055	4,115	4,050	60,100
July 03, 2025	4,000	4,090	4,090	4,105	4,000	133,500
July 02, 2025	3,945	3,970	3,970	3,990	3,940	79,300
July 01, 2025	3,960	3,945	3,945	3,975	3,920	62,100
June 30, 2025	4,000	3,980	3,980	4,015	3,975	107,400
June 27, 2025	3,945	3,985	3,985	3,985	3,925	112,000
June 26, 2025	3,830	3,930	3,930	3,930	3,830	114,400
June 25, 2025	3,815	3,835	3,835	3,855	3,795	79,400
June 24, 2025	3,840	3,825	3,825	3,845	3,795	70,100
June 23, 2025	3,825	3,805	3,805	3,835	3,790	92,500
June 20, 2025	3,855	3,835	3,835	3,875	3,835	86,000
June 19, 2025	3,865	3,850	3,850	3,875	3,830	76,200
June 18, 2025	3,840	3,865	3,865	3,870	3,835	72,800
June 17, 2025	3,855	3,825	3,825	3,860	3,825	72,100
June 16, 2025	3,875	3,825	3,825	3,890	3,820	116,600
June 13, 2025	3,895	3,845	3,845	3,905	3,845	71,000
June 12, 2025	3,885	3,905	3,905	3,905	3,865	66,100

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