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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	4,220	4,285	4,285	4,300	4,220	56,400
October 02, 2025	4,205	4,255	4,255	4,255	4,200	86,400
October 01, 2025	4,250	4,175	4,175	4,260	4,170	110,200
September 30, 2025	4,335	4,275	4,275	4,345	4,230	150,400
September 29, 2025	4,315	4,335	4,335	4,365	4,280	130,200
September 26, 2025	4,405	4,435	4,325	4,435	4,390	110,700
September 25, 2025	4,420	4,410	4,300.62	4,435	4,400	114,700
September 24, 2025	4,390	4,390	4,281.12	4,405	4,375	72,600
September 22, 2025	4,385	4,390	4,281.12	4,420	4,380	80,700
September 19, 2025	4,405	4,405	4,405	4,415	4,360	129,500
September 18, 2025	4,410	4,390	4,390	4,410	4,385	79,500
September 17, 2025	4,410	4,390	4,390	4,410	4,385	106,100
September 16, 2025	4,475	4,405	4,405	4,475	4,400	106,100
September 12, 2025	4,440	4,425	4,425	4,455	4,415	88,000
September 11, 2025	4,440	4,425	4,425	4,455	4,415	93,900
September 10, 2025	4,495	4,475	4,475	4,505	4,460	102,300
September 09, 2025	4,555	4,515	4,515	4,570	4,500	88,900
September 08, 2025	4,530	4,530	4,530	4,555	4,490	124,300
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

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