Nippon Kinzoku Co., Ltd. (5491.T) JPX

899.00

+1(+0.11%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	900	899	899	911	897	16,000
April 02, 2026	924	898	898	933	890	36,400
April 01, 2026	905	924	924	927	893	43,500
March 31, 2026	888	884	884	905	877	46,500
March 30, 2026	888	890	890	899	884	42,400
March 27, 2026	902	933	933	933	897	57,000
March 26, 2026	920	909	909	924	897	177,800
March 25, 2026	923	920	920	933	920	32,300
March 24, 2026	911	908	908	921	897	42,100
March 23, 2026	895	892	892	904	877	222,300
March 19, 2026	948	916	916	948	910	69,800
March 18, 2026	931	968	968	974	931	64,300
March 17, 2026	932	921	921	941	917	31,300
March 16, 2026	938	923	923	938	915	65,000
March 13, 2026	926	936	936	956	926	77,900
March 12, 2026	961	946	946	965	943	61,400
March 11, 2026	979	974	974	995	971	67,600
March 10, 2026	945	963	963	968	939	31,000
March 09, 2026	941	930	930	953	900	264,100
March 06, 2026	1,018	1,006	1,006	1,032	990	64,900
March 05, 2026	1,025	1,018	1,018	1,055	1,016	113,800
March 04, 2026	1,050	993	993	1,056	976	206,600
March 03, 2026	1,142	1,074	1,074	1,150	1,069	196,800
March 02, 2026	1,075	1,134	1,134	1,189	1,054	537,100
February 27, 2026	1,015	1,081	1,081	1,081	1,015	128,800
February 26, 2026	1,005	1,018	1,018	1,039	1,005	48,600
February 25, 2026	1,030	1,002	1,002	1,035	995	76,300
February 24, 2026	1,004	1,036	1,036	1,044	993	105,700
February 20, 2026	1,025	1,015	0	1,028	1,004	48,200
February 19, 2026	1,047	1,031	0	1,047	1,028	24,700
February 18, 2026	1,031	1,037	0	1,045	1,026	39,000
February 17, 2026	1,043	1,011	0	1,051	1,010	102,800
February 16, 2026	998	1,043	0	1,043	993	104,500
February 13, 2026	1,027	993	0	1,027	985	66,600
February 12, 2026	1,010	1,026	0	1,030	990	115,200
February 10, 2026	975	995	0	995	970	50,800
February 09, 2026	1,021	974	0	1,026	962	178,900
February 06, 2026	981	999	0	1,005	969	45,800
February 05, 2026	1,008	981	0	1,015	981	62,800
February 04, 2026	978	1,003	0	1,005	978	32,000
February 03, 2026	966	977	0	979	966	18,400
February 02, 2026	980	964	0	995	964	32,600
January 30, 2026	979	984	0	1,004	975	42,800
January 29, 2026	973	977	0	980	957	40,300
January 28, 2026	985	979	0	985	965	25,000
January 27, 2026	997	990	0	1,001	983	26,000
January 26, 2026	1,020	1,001	0	1,020	993	31,200
January 23, 2026	1,023	1,019	0	1,035	1,014	49,400
January 22, 2026	1,000	1,017	0	1,024	1,000	41,700
January 21, 2026	977	996	0	1,001	974	49,000
January 20, 2026	1,005	992	0	1,005	985	22,500
January 19, 2026	994	1,000	0	1,002	980	32,000
January 16, 2026	993	990	0	1,010	976	38,900
January 15, 2026	999	988	0	1,003	978	60,600
January 14, 2026	960	1,004	0	1,004	960	126,000
January 13, 2026	960	957	0	960	937	35,900
January 09, 2026	948	948	0	959	948	29,900
January 08, 2026	960	957	0	960	947	74,100
January 07, 2026	906	957	0	966	905	103,000
January 06, 2026	890	900	0	909	890	44,400