Advertisement
U.S. Markets open in 9 mins
S&P Futures
5,878.50 +32.50 (+0.56%) Dow Futures
42,534.00 +213.00 (+0.50%) Nasdaq Futures
20,644.25 +145.50 (+0.71%) Russell 2000 Futures
2,239.40 +17.90 (+0.81%) Crude Oil
67.27 -4.51 (-6.28%) Gold
2,748.60 -6.00 (-0.22%)
Nihon Parkerizing Co., Ltd. (4095.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 1,255.00 | 1,272.00 | 1,250.00 | 1,266.00 | 1,266.00 | 137,900 |
| Oct 25, 2024 | 1,277.00 | 1,277.00 | 1,253.00 | 1,258.00 | 1,258.00 | 195,500 |
| Oct 24, 2024 | 1,281.00 | 1,286.00 | 1,269.00 | 1,281.00 | 1,281.00 | 141,700 |
| Oct 23, 2024 | 1,292.00 | 1,307.00 | 1,290.00 | 1,292.00 | 1,292.00 | 98,000 |
| Oct 22, 2024 | 1,312.00 | 1,317.00 | 1,290.00 | 1,292.00 | 1,292.00 | 147,400 |
| Oct 21, 2024 | 1,330.00 | 1,337.00 | 1,312.00 | 1,312.00 | 1,312.00 | 171,200 |
| Oct 18, 2024 | 1,320.00 | 1,338.00 | 1,313.00 | 1,330.00 | 1,330.00 | 161,300 |
| Oct 17, 2024 | 1,307.00 | 1,315.00 | 1,299.00 | 1,309.00 | 1,309.00 | 102,700 |
| Oct 16, 2024 | 1,308.00 | 1,333.00 | 1,307.00 | 1,307.00 | 1,307.00 | 208,700 |
| Oct 15, 2024 | 1,310.00 | 1,326.00 | 1,296.00 | 1,320.00 | 1,320.00 | 276,900 |
| Oct 11, 2024 | 1,302.00 | 1,306.00 | 1,291.00 | 1,297.00 | 1,297.00 | 184,500 |
| Oct 10, 2024 | 1,296.00 | 1,306.00 | 1,287.00 | 1,304.00 | 1,304.00 | 215,800 |
| Oct 09, 2024 | 1,292.00 | 1,305.00 | 1,284.00 | 1,288.00 | 1,288.00 | 263,700 |
| Oct 08, 2024 | 1,313.00 | 1,315.00 | 1,282.00 | 1,288.00 | 1,288.00 | 263,600 |
| Oct 07, 2024 | 1,326.00 | 1,349.00 | 1,325.00 | 1,341.00 | 1,341.00 | 261,400 |
| Oct 04, 2024 | 1,296.00 | 1,310.00 | 1,293.00 | 1,301.00 | 1,301.00 | 174,400 |
| Oct 03, 2024 | 1,310.00 | 1,327.00 | 1,296.00 | 1,296.00 | 1,296.00 | 272,100 |
| Oct 02, 2024 | 1,267.00 | 1,289.00 | 1,267.00 | 1,280.00 | 1,280.00 | 163,600 |
| Oct 01, 2024 | 1,249.00 | 1,294.00 | 1,249.00 | 1,279.00 | 1,279.00 | 335,000 |
| Sep 30, 2024 | 1,212.00 | 1,248.00 | 1,210.00 | 1,241.00 | 1,241.00 | 220,500 |
| Sep 27, 2024 | 1,253.00 | 1,264.00 | 1,244.00 | 1,255.00 | 1,255.00 | 155,700 |
| Sep 26, 2024 | 1,242.00 | 1,275.00 | 1,235.00 | 1,269.00 | 1,269.00 | 276,700 |
| Sep 25, 2024 | 1,240.00 | 1,240.00 | 1,214.00 | 1,225.00 | 1,225.00 | 150,200 |
| Sep 24, 2024 | 1,249.00 | 1,253.00 | 1,233.00 | 1,241.00 | 1,241.00 | 322,900 |
| Sep 20, 2024 | 1,230.00 | 1,245.00 | 1,217.00 | 1,235.00 | 1,235.00 | 519,000 |
| Sep 19, 2024 | 1,225.00 | 1,233.00 | 1,213.00 | 1,218.00 | 1,218.00 | 128,600 |
| Sep 18, 2024 | 1,215.00 | 1,220.00 | 1,198.00 | 1,212.00 | 1,212.00 | 136,700 |
| Sep 17, 2024 | 1,208.00 | 1,208.00 | 1,190.00 | 1,205.00 | 1,205.00 | 165,500 |
| Sep 13, 2024 | 1,213.00 | 1,213.00 | 1,193.00 | 1,196.00 | 1,196.00 | 195,100 |
| Sep 12, 2024 | 1,217.00 | 1,229.00 | 1,208.00 | 1,212.00 | 1,212.00 | 143,400 |
| Sep 11, 2024 | 1,200.00 | 1,218.00 | 1,185.00 | 1,190.00 | 1,190.00 | 186,400 |
| Sep 10, 2024 | 1,192.00 | 1,211.00 | 1,192.00 | 1,200.00 | 1,200.00 | 145,000 |
| Sep 09, 2024 | 1,201.00 | 1,206.00 | 1,182.00 | 1,182.00 | 1,182.00 | 162,500 |
| Sep 06, 2024 | 1,240.00 | 1,250.00 | 1,219.00 | 1,228.00 | 1,228.00 | 171,000 |
| Sep 05, 2024 | 1,220.00 | 1,244.00 | 1,211.00 | 1,244.00 | 1,244.00 | 200,900 |
| Sep 04, 2024 | 1,227.00 | 1,246.00 | 1,218.00 | 1,232.00 | 1,232.00 | 192,900 |
| Sep 03, 2024 | 1,244.00 | 1,257.00 | 1,237.00 | 1,256.00 | 1,256.00 | 157,600 |
| Sep 02, 2024 | 1,270.00 | 1,271.00 | 1,232.00 | 1,247.00 | 1,247.00 | 249,800 |
| Aug 30, 2024 | 1,229.00 | 1,264.00 | 1,229.00 | 1,258.00 | 1,258.00 | 164,300 |
| Aug 29, 2024 | 1,211.00 | 1,235.00 | 1,211.00 | 1,226.00 | 1,226.00 | 127,400 |
| Aug 28, 2024 | 1,204.00 | 1,213.00 | 1,199.00 | 1,210.00 | 1,210.00 | 58,000 |
| Aug 27, 2024 | 1,206.00 | 1,220.00 | 1,199.00 | 1,208.00 | 1,208.00 | 78,300 |
| Aug 26, 2024 | 1,201.00 | 1,217.00 | 1,199.00 | 1,215.00 | 1,215.00 | 75,800 |
| Aug 23, 2024 | 1,215.00 | 1,216.00 | 1,201.00 | 1,201.00 | 1,201.00 | 70,100 |
| Aug 22, 2024 | 1,211.00 | 1,214.00 | 1,197.00 | 1,208.00 | 1,208.00 | 53,900 |
| Aug 21, 2024 | 1,206.00 | 1,221.00 | 1,206.00 | 1,208.00 | 1,208.00 | 68,700 |
| Aug 20, 2024 | 1,210.00 | 1,221.00 | 1,201.00 | 1,218.00 | 1,218.00 | 143,100 |
| Aug 19, 2024 | 1,205.00 | 1,219.00 | 1,196.00 | 1,202.00 | 1,202.00 | 195,500 |
| Aug 16, 2024 | 1,219.00 | 1,229.00 | 1,197.00 | 1,206.00 | 1,206.00 | 191,000 |
| Aug 15, 2024 | 1,206.00 | 1,214.00 | 1,189.00 | 1,189.00 | 1,189.00 | 152,900 |
| Aug 14, 2024 | 1,250.00 | 1,250.00 | 1,204.00 | 1,214.00 | 1,214.00 | 187,800 |
| Aug 13, 2024 | 1,240.00 | 1,262.00 | 1,205.00 | 1,247.00 | 1,247.00 | 387,900 |
| Aug 09, 2024 | 1,114.00 | 1,114.00 | 1,074.00 | 1,100.00 | 1,100.00 | 242,300 |
| Aug 08, 2024 | 1,081.00 | 1,106.00 | 1,074.00 | 1,084.00 | 1,084.00 | 123,800 |
| Aug 07, 2024 | 1,081.00 | 1,129.00 | 1,076.00 | 1,105.00 | 1,105.00 | 215,600 |
| Aug 06, 2024 | 1,066.00 | 1,129.00 | 1,066.00 | 1,106.00 | 1,106.00 | 273,600 |
| Aug 05, 2024 | 1,050.00 | 1,071.00 | 980.00 | 991.00 | 991.00 | 185,000 |
| Aug 02, 2024 | 1,183.00 | 1,187.00 | 1,130.00 | 1,133.00 | 1,133.00 | 173,200 |
| Aug 01, 2024 | 1,232.00 | 1,232.00 | 1,198.00 | 1,207.00 | 1,207.00 | 137,100 |
| Jul 31, 2024 | 1,220.00 | 1,251.00 | 1,219.00 | 1,248.00 | 1,248.00 | 90,500 |
| Jul 30, 2024 | 1,247.00 | 1,247.00 | 1,216.00 | 1,229.00 | 1,229.00 | 127,700 |
| Jul 29, 2024 | 1,228.00 | 1,235.00 | 1,218.00 | 1,229.00 | 1,229.00 | 121,500 |
| Jul 26, 2024 | 1,229.00 | 1,234.00 | 1,217.00 | 1,222.00 | 1,222.00 | 78,800 |
| Jul 25, 2024 | 1,243.00 | 1,245.00 | 1,224.00 | 1,229.00 | 1,229.00 | 157,600 |
| Jul 24, 2024 | 1,273.00 | 1,277.00 | 1,248.00 | 1,249.00 | 1,249.00 | 113,500 |
| Jul 23, 2024 | 1,293.00 | 1,295.00 | 1,280.00 | 1,284.00 | 1,284.00 | 62,200 |
| Jul 22, 2024 | 1,293.00 | 1,293.00 | 1,275.00 | 1,280.00 | 1,280.00 | 108,600 |
| Jul 19, 2024 | 1,298.00 | 1,304.00 | 1,289.00 | 1,294.00 | 1,294.00 | 68,800 |
| Jul 18, 2024 | 1,294.00 | 1,319.00 | 1,294.00 | 1,300.00 | 1,300.00 | 81,800 |
| Jul 17, 2024 | 1,325.00 | 1,330.00 | 1,310.00 | 1,312.00 | 1,312.00 | 77,500 |
| Jul 16, 2024 | 1,311.00 | 1,330.00 | 1,311.00 | 1,321.00 | 1,321.00 | 138,800 |
| Jul 12, 2024 | 1,306.00 | 1,319.00 | 1,299.00 | 1,304.00 | 1,304.00 | 149,600 |
| Jul 11, 2024 | 1,322.00 | 1,330.00 | 1,309.00 | 1,309.00 | 1,309.00 | 182,300 |
| Jul 10, 2024 | 1,304.00 | 1,308.00 | 1,297.00 | 1,307.00 | 1,307.00 | 137,300 |
| Jul 09, 2024 | 1,291.00 | 1,311.00 | 1,285.00 | 1,308.00 | 1,308.00 | 113,600 |
| Jul 08, 2024 | 1,275.00 | 1,286.00 | 1,270.00 | 1,282.00 | 1,282.00 | 142,600 |
| Jul 05, 2024 | 1,325.00 | 1,325.00 | 1,275.00 | 1,275.00 | 1,275.00 | 102,600 |
| Jul 04, 2024 | 1,322.00 | 1,323.00 | 1,311.00 | 1,316.00 | 1,316.00 | 79,200 |
| Jul 03, 2024 | 1,309.00 | 1,323.00 | 1,301.00 | 1,323.00 | 1,323.00 | 167,400 |
| Jul 02, 2024 | 1,292.00 | 1,303.00 | 1,286.00 | 1,295.00 | 1,295.00 | 152,200 |
| Jul 01, 2024 | 1,319.00 | 1,323.00 | 1,291.00 | 1,301.00 | 1,301.00 | 151,500 |
| Jun 28, 2024 | 1,296.00 | 1,307.00 | 1,296.00 | 1,307.00 | 1,307.00 | 120,300 |
| Jun 27, 2024 | 1,281.00 | 1,293.00 | 1,280.00 | 1,293.00 | 1,293.00 | 134,500 |
| Jun 26, 2024 | 1,265.00 | 1,283.00 | 1,264.00 | 1,279.00 | 1,279.00 | 102,500 |
| Jun 25, 2024 | 1,270.00 | 1,279.00 | 1,251.00 | 1,275.00 | 1,275.00 | 120,300 |
| Jun 24, 2024 | 1,239.00 | 1,267.00 | 1,236.00 | 1,261.00 | 1,261.00 | 165,800 |
| Jun 21, 2024 | 1,239.00 | 1,239.00 | 1,219.00 | 1,223.00 | 1,223.00 | 364,700 |
| Jun 20, 2024 | 1,227.00 | 1,236.00 | 1,227.00 | 1,229.00 | 1,229.00 | 161,000 |
| Jun 19, 2024 | 1,230.00 | 1,239.00 | 1,225.00 | 1,237.00 | 1,237.00 | 100,600 |
| Jun 18, 2024 | 1,225.00 | 1,233.00 | 1,213.00 | 1,225.00 | 1,225.00 | 71,600 |
| Jun 17, 2024 | 1,237.00 | 1,237.00 | 1,209.00 | 1,223.00 | 1,223.00 | 117,800 |
| Jun 14, 2024 | 1,219.00 | 1,244.00 | 1,214.00 | 1,244.00 | 1,244.00 | 153,400 |
| Jun 13, 2024 | 1,243.00 | 1,243.00 | 1,214.00 | 1,221.00 | 1,221.00 | 113,600 |
| Jun 12, 2024 | 1,251.00 | 1,273.00 | 1,229.00 | 1,248.00 | 1,248.00 | 128,300 |
| Jun 11, 2024 | 1,273.00 | 1,280.00 | 1,251.00 | 1,254.00 | 1,254.00 | 163,700 |
| Jun 10, 2024 | 1,266.00 | 1,285.00 | 1,264.00 | 1,273.00 | 1,273.00 | 165,800 |
| Jun 07, 2024 | 1,207.00 | 1,261.00 | 1,207.00 | 1,255.00 | 1,255.00 | 167,100 |
| Jun 06, 2024 | 1,209.00 | 1,214.00 | 1,197.00 | 1,214.00 | 1,214.00 | 153,800 |
| Jun 05, 2024 | 1,215.00 | 1,215.00 | 1,196.00 | 1,207.00 | 1,207.00 | 142,500 |
| Jun 04, 2024 | 1,221.00 | 1,224.00 | 1,198.00 | 1,221.00 | 1,221.00 | 262,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.