Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nihon Parkerizing Co., Ltd. (4095.T)

Compare
1,119.00
+10.00
+(0.90%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251,124.001,127.001,116.001,119.001,119.00119,200
Apr 11, 20251,111.001,148.001,080.001,109.001,109.00398,900
Apr 10, 20251,149.001,155.001,118.001,130.001,130.00300,400
Apr 9, 20251,070.001,086.001,049.001,071.001,071.00489,100
Apr 8, 20251,077.001,096.001,061.001,091.001,091.00435,400
Apr 7, 20251,029.001,059.001,018.001,047.001,047.00379,700
Apr 4, 20251,140.001,144.001,099.001,117.001,117.00316,800
Apr 3, 20251,150.001,166.001,145.001,166.001,166.00217,600
Apr 2, 20251,220.001,222.001,200.001,205.001,205.00216,600
Apr 1, 20251,200.001,208.001,194.001,203.001,203.00227,600
Mar 31, 20251,218.001,218.001,184.001,184.001,184.00297,000
Mar 28, 2025 25.00 Dividend
Mar 28, 20251,248.001,262.001,236.001,241.001,241.00202,100
Mar 27, 20251,274.001,292.001,272.001,289.001,264.00188,700
Mar 26, 20251,278.001,290.001,269.001,281.001,256.16267,100
Mar 25, 20251,277.001,281.001,262.001,271.001,246.35186,600
Mar 24, 20251,284.001,292.001,267.001,281.001,256.16126,500
Mar 21, 20251,284.001,304.001,283.001,283.001,258.12282,000
Mar 19, 20251,280.001,308.001,280.001,293.001,267.92108,400
Mar 18, 20251,295.001,295.001,285.001,286.001,261.06136,800
Mar 17, 20251,294.001,294.001,281.001,285.001,260.0895,700
Mar 14, 20251,273.001,291.001,271.001,276.001,251.25147,900
Mar 13, 20251,288.001,294.001,281.001,285.001,260.08104,600
Mar 12, 20251,280.001,303.001,277.001,295.001,269.88153,500
Mar 11, 20251,306.001,308.001,272.001,289.001,264.00183,800
Mar 10, 20251,331.001,336.001,313.001,318.001,292.44154,500
Mar 7, 20251,337.001,342.001,320.001,331.001,305.19166,600
Mar 6, 20251,332.001,367.001,332.001,353.001,326.76302,200
Mar 5, 20251,317.001,330.001,314.001,320.001,294.40196,700
Mar 4, 20251,316.001,332.001,316.001,317.001,291.46170,400
Mar 3, 20251,307.001,333.001,306.001,324.001,298.32216,200
Feb 28, 20251,272.001,313.001,266.001,289.001,264.00642,700
Feb 27, 20251,258.001,272.001,255.001,272.001,247.3393,400
Feb 26, 20251,271.001,273.001,244.001,253.001,228.70108,700
Feb 25, 20251,266.001,277.001,264.001,271.001,246.35126,400
Feb 21, 20251,280.001,290.001,267.001,274.001,249.29145,100
Feb 20, 20251,276.001,285.001,265.001,280.001,255.17133,900
Feb 19, 20251,288.001,299.001,280.001,280.001,255.1775,600
Feb 18, 20251,296.001,298.001,285.001,288.001,263.0262,800
Feb 17, 20251,301.001,314.001,296.001,296.001,270.86111,300
Feb 14, 20251,260.001,305.001,256.001,301.001,275.77178,300
Feb 13, 20251,264.001,264.001,237.001,256.001,231.64249,200
Feb 12, 20251,268.001,270.001,247.001,251.001,226.7496,000
Feb 10, 20251,268.001,268.001,255.001,257.001,232.6289,700
Feb 7, 20251,262.001,277.001,260.001,268.001,243.41109,200
Feb 6, 20251,261.001,268.001,253.001,262.001,237.5278,900
Feb 5, 20251,267.001,268.001,246.001,254.001,229.68202,600
Feb 4, 20251,260.001,282.001,249.001,267.001,242.43225,200
Feb 3, 20251,250.001,257.001,243.001,248.001,223.80182,800
Jan 31, 20251,269.001,274.001,261.001,270.001,245.3779,400
Jan 30, 20251,265.001,273.001,262.001,269.001,244.3988,300
Jan 29, 20251,268.001,278.001,263.001,265.001,240.47110,900
Jan 28, 20251,256.001,278.001,256.001,268.001,243.41102,300
Jan 27, 20251,271.001,278.001,265.001,266.001,241.4562,300
Jan 24, 20251,259.001,283.001,259.001,264.001,239.48204,000
Jan 23, 20251,236.001,250.001,235.001,247.001,222.81137,700
Jan 22, 20251,245.001,251.001,239.001,248.001,223.80117,700
Jan 21, 20251,249.001,253.001,242.001,245.001,220.8581,500
Jan 20, 20251,236.001,246.001,236.001,240.001,215.95100,800
Jan 17, 20251,240.001,241.001,224.001,237.001,213.01134,600
Jan 16, 20251,245.001,256.001,245.001,247.001,222.81160,900
Jan 15, 20251,240.001,249.001,235.001,241.001,216.93151,600
Jan 14, 20251,250.001,258.001,236.001,245.001,220.85172,200
Jan 10, 20251,256.001,262.001,250.001,250.001,225.76156,200
Jan 9, 20251,270.001,274.001,260.001,266.001,241.45104,100
Jan 8, 20251,287.001,290.001,272.001,275.001,250.27143,200
Jan 7, 20251,296.001,296.001,281.001,287.001,262.04126,500
Jan 6, 20251,300.001,304.001,282.001,285.001,260.08169,000
Dec 30, 20241,314.001,323.001,299.001,304.001,278.71141,000
Dec 27, 20241,298.001,306.001,286.001,303.001,277.73112,000
Dec 26, 20241,280.001,294.001,278.001,291.001,265.96119,500
Dec 25, 20241,293.001,293.001,273.001,285.001,260.0890,800
Dec 24, 20241,318.001,318.001,284.001,289.001,264.0075,800
Dec 23, 20241,300.001,320.001,296.001,318.001,292.44196,700
Dec 20, 20241,273.001,292.001,264.001,291.001,265.96561,100
Dec 19, 20241,246.001,274.001,246.001,273.001,248.31145,200
Dec 18, 20241,260.001,267.001,260.001,260.001,235.56115,600
Dec 17, 20241,255.001,265.001,252.001,263.001,238.50127,000
Dec 16, 20241,240.001,260.001,240.001,248.001,223.80202,700
Dec 13, 20241,235.001,247.001,230.001,238.001,213.99283,500
Dec 12, 20241,265.001,265.001,249.001,249.001,224.78160,700
Dec 11, 20241,264.001,268.001,251.001,252.001,227.72121,000
Dec 10, 20241,285.001,285.001,264.001,264.001,239.48140,100
Dec 9, 20241,271.001,294.001,267.001,276.001,251.25239,300
Dec 6, 20241,280.001,287.001,262.001,264.001,239.4896,300
Dec 5, 20241,257.001,278.001,257.001,278.001,253.21202,100
Dec 4, 20241,283.001,289.001,256.001,256.001,231.64143,300
Dec 3, 20241,279.001,297.001,279.001,290.001,264.98211,400
Dec 2, 20241,269.001,286.001,269.001,279.001,254.19263,200
Nov 29, 20241,275.001,282.001,269.001,269.001,244.39106,900
Nov 28, 20241,250.001,274.001,248.001,273.001,248.31239,400
Nov 27, 20241,285.001,288.001,248.001,260.001,235.56146,300
Nov 26, 20241,261.001,286.001,257.001,285.001,260.08337,300
Nov 25, 20241,275.001,282.001,261.001,261.001,236.54484,000
Nov 22, 20241,262.001,269.001,260.001,263.001,238.50157,600
Nov 21, 20241,258.001,267.001,258.001,262.001,237.52105,200
Nov 20, 20241,273.001,275.001,256.001,258.001,233.60102,400
Nov 19, 20241,269.001,283.001,269.001,276.001,251.25101,800
Nov 18, 20241,262.001,276.001,262.001,269.001,244.39137,100
Nov 15, 20241,275.001,282.001,271.001,271.001,246.35129,000
Nov 14, 20241,271.001,273.001,262.001,263.001,238.50157,700
Nov 13, 20241,279.001,286.001,265.001,271.001,246.35122,000
Nov 12, 20241,295.001,314.001,277.001,283.001,258.12229,100
Nov 11, 20241,271.001,288.001,240.001,284.001,259.10373,700
Nov 8, 20241,325.001,338.001,311.001,316.001,290.48147,600
Nov 7, 20241,301.001,327.001,301.001,320.001,294.40169,200
Nov 6, 20241,295.001,329.001,290.001,301.001,275.77146,700
Nov 5, 20241,293.001,302.001,287.001,296.001,270.86202,200
Nov 1, 20241,281.001,287.001,263.001,263.001,238.5094,400
Oct 31, 20241,286.001,305.001,285.001,297.001,271.84154,800
Oct 30, 20241,295.001,295.001,279.001,284.001,259.10259,100
Oct 29, 20241,270.001,290.001,266.001,284.001,259.10115,200
Oct 28, 20241,255.001,272.001,250.001,266.001,241.45137,900
Oct 25, 20241,277.001,277.001,253.001,258.001,233.60195,500
Oct 24, 20241,281.001,286.001,269.001,281.001,256.16141,700
Oct 23, 20241,292.001,307.001,290.001,292.001,266.9498,000
Oct 22, 20241,312.001,317.001,290.001,292.001,266.94147,400
Oct 21, 20241,330.001,337.001,312.001,312.001,286.55171,200
Oct 18, 20241,320.001,338.001,313.001,330.001,304.20161,300
Oct 17, 20241,307.001,315.001,299.001,309.001,283.61102,700
Oct 16, 20241,308.001,333.001,307.001,307.001,281.65208,700
Oct 15, 20241,310.001,326.001,296.001,320.001,294.40276,900
Oct 11, 20241,302.001,306.001,291.001,297.001,271.84184,500
Oct 10, 20241,296.001,306.001,287.001,304.001,278.71215,800
Oct 9, 20241,292.001,305.001,284.001,288.001,263.02263,700
Oct 8, 20241,313.001,315.001,282.001,288.001,263.02263,600
Oct 7, 20241,326.001,349.001,325.001,341.001,314.99261,400
Oct 4, 20241,296.001,310.001,293.001,301.001,275.77174,400
Oct 3, 20241,310.001,327.001,296.001,296.001,270.86272,100
Oct 2, 20241,267.001,289.001,267.001,280.001,255.17163,600
Oct 1, 20241,249.001,294.001,249.001,279.001,254.19335,000
Sep 30, 20241,212.001,248.001,210.001,241.001,216.93220,500
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,253.001,264.001,244.001,255.001,230.66155,700
Sep 26, 20241,242.001,275.001,235.001,269.001,219.87276,700
Sep 25, 20241,240.001,240.001,214.001,225.001,177.58150,200
Sep 24, 20241,249.001,253.001,233.001,241.001,192.96322,900
Sep 20, 20241,230.001,245.001,217.001,235.001,187.19519,000
Sep 19, 20241,225.001,233.001,213.001,218.001,170.85128,600
Sep 18, 20241,215.001,220.001,198.001,212.001,165.08136,700
Sep 17, 20241,208.001,208.001,190.001,205.001,158.35165,500
Sep 13, 20241,213.001,213.001,193.001,196.001,149.70195,100
Sep 12, 20241,217.001,229.001,208.001,212.001,165.08143,400
Sep 11, 20241,200.001,218.001,185.001,190.001,143.93186,400
Sep 10, 20241,192.001,211.001,192.001,200.001,153.54145,000
Sep 9, 20241,201.001,206.001,182.001,182.001,136.24162,500
Sep 6, 20241,240.001,250.001,219.001,228.001,180.46171,000
Sep 5, 20241,220.001,244.001,211.001,244.001,195.84200,900
Sep 4, 20241,227.001,246.001,218.001,232.001,184.31192,900
Sep 3, 20241,244.001,257.001,237.001,256.001,207.38157,600
Sep 2, 20241,270.001,271.001,232.001,247.001,198.72249,800
Aug 30, 20241,229.001,264.001,229.001,258.001,209.30164,300
Aug 29, 20241,211.001,235.001,211.001,226.001,178.54127,400
Aug 28, 20241,204.001,213.001,199.001,210.001,163.1658,000
Aug 27, 20241,206.001,220.001,199.001,208.001,161.2378,300
Aug 26, 20241,201.001,217.001,199.001,215.001,167.9675,800
Aug 23, 20241,215.001,216.001,201.001,201.001,154.5170,100
Aug 22, 20241,211.001,214.001,197.001,208.001,161.2353,900
Aug 21, 20241,206.001,221.001,206.001,208.001,161.2368,700
Aug 20, 20241,210.001,221.001,201.001,218.001,170.85143,100
Aug 19, 20241,205.001,219.001,196.001,202.001,155.47195,500
Aug 16, 20241,219.001,229.001,197.001,206.001,159.31191,000
Aug 15, 20241,206.001,214.001,189.001,189.001,142.97152,900
Aug 14, 20241,250.001,250.001,204.001,214.001,167.00187,800
Aug 13, 20241,240.001,262.001,205.001,247.001,198.72387,900
Aug 9, 20241,114.001,114.001,074.001,100.001,057.42242,300
Aug 8, 20241,081.001,106.001,074.001,084.001,042.03123,800
Aug 7, 20241,081.001,129.001,076.001,105.001,062.22215,600
Aug 6, 20241,066.001,129.001,066.001,106.001,063.18273,600
Aug 5, 20241,050.001,071.00980.00991.00952.64185,000
Aug 2, 20241,183.001,187.001,130.001,133.001,089.14173,200
Aug 1, 20241,232.001,232.001,198.001,207.001,160.27137,100
Jul 31, 20241,220.001,251.001,219.001,248.001,199.6990,500
Jul 30, 20241,247.001,247.001,216.001,229.001,181.42127,700
Jul 29, 20241,228.001,235.001,218.001,229.001,181.42121,500
Jul 26, 20241,229.001,234.001,217.001,222.001,174.6978,800
Jul 25, 20241,243.001,245.001,224.001,229.001,181.42157,600
Jul 24, 20241,273.001,277.001,248.001,249.001,200.65113,500
Jul 23, 20241,293.001,295.001,280.001,284.001,234.2962,200
Jul 22, 20241,293.001,293.001,275.001,280.001,230.45108,600
Jul 19, 20241,298.001,304.001,289.001,294.001,243.9168,800
Jul 18, 20241,294.001,319.001,294.001,300.001,249.6781,800
Jul 17, 20241,325.001,330.001,310.001,312.001,261.2177,500
Jul 16, 20241,311.001,330.001,311.001,321.001,269.86138,800
Jul 12, 20241,306.001,319.001,299.001,304.001,253.52149,600
Jul 11, 20241,322.001,330.001,309.001,309.001,258.32182,300
Jul 10, 20241,304.001,308.001,297.001,307.001,256.40137,300
Jul 9, 20241,291.001,311.001,285.001,308.001,257.36113,600
Jul 8, 20241,275.001,286.001,270.001,282.001,232.37142,600
Jul 5, 20241,325.001,325.001,275.001,275.001,225.64102,600
Jul 4, 20241,322.001,323.001,311.001,316.001,265.0579,200
Jul 3, 20241,309.001,323.001,301.001,323.001,271.78167,400
Jul 2, 20241,292.001,303.001,286.001,295.001,244.87152,200
Jul 1, 20241,319.001,323.001,291.001,301.001,250.63151,500
Jun 28, 20241,296.001,307.001,296.001,307.001,256.40120,300
Jun 27, 20241,281.001,293.001,280.001,293.001,242.94134,500
Jun 26, 20241,265.001,283.001,264.001,279.001,229.49102,500
Jun 25, 20241,270.001,279.001,251.001,275.001,225.64120,300
Jun 24, 20241,239.001,267.001,236.001,261.001,212.18165,800
Jun 21, 20241,239.001,239.001,219.001,223.001,175.65364,700
Jun 20, 20241,227.001,236.001,227.001,229.001,181.42161,000
Jun 19, 20241,230.001,239.001,225.001,237.001,189.11100,600
Jun 18, 20241,225.001,233.001,213.001,225.001,177.5871,600
Jun 17, 20241,237.001,237.001,209.001,223.001,175.65117,800
Jun 14, 20241,219.001,244.001,214.001,244.001,195.84153,400
Jun 13, 20241,243.001,243.001,214.001,221.001,173.73113,600
Jun 12, 20241,251.001,273.001,229.001,248.001,199.69128,300
Jun 11, 20241,273.001,280.001,251.001,254.001,205.45163,700
Jun 10, 20241,266.001,285.001,264.001,273.001,223.72165,800
Jun 7, 20241,207.001,261.001,207.001,255.001,206.41167,100
Jun 6, 20241,209.001,214.001,197.001,214.001,167.00153,800
Jun 5, 20241,215.001,215.001,196.001,207.001,160.27142,500
Jun 4, 20241,221.001,224.001,198.001,221.001,173.73262,900
Jun 3, 20241,249.001,263.001,230.001,234.001,186.23400,700
May 31, 20241,218.001,247.001,209.001,247.001,198.72185,100
May 30, 20241,182.001,205.001,174.001,205.001,158.35122,000
May 29, 20241,182.001,196.001,180.001,188.001,142.0180,700
May 28, 20241,187.001,196.001,185.001,186.001,140.0999,100
May 27, 20241,171.001,184.001,157.001,183.001,137.2084,300
May 24, 20241,185.001,185.001,169.001,172.001,126.63130,800
May 23, 20241,195.001,205.001,174.001,193.001,146.82114,900
May 22, 20241,193.001,202.001,187.001,195.001,148.74104,800
May 21, 20241,209.001,215.001,200.001,202.001,155.4773,200
May 20, 20241,187.001,216.001,187.001,201.001,154.5188,900
May 17, 20241,171.001,188.001,156.001,187.001,141.0573,600
May 16, 20241,186.001,189.001,171.001,178.001,132.40218,000
May 15, 20241,192.001,205.001,178.001,188.001,142.01149,300
May 14, 20241,190.001,199.001,172.001,184.001,138.16143,700
May 13, 20241,200.001,206.001,193.001,196.001,149.7098,600
May 10, 20241,201.001,211.001,196.001,200.001,153.5483,500
May 9, 20241,195.001,211.001,189.001,201.001,154.51100,400
May 8, 20241,190.001,196.001,184.001,186.001,140.0971,600
May 7, 20241,197.001,199.001,189.001,195.001,148.7448,500
May 2, 20241,202.001,202.001,192.001,192.001,145.8536,600
May 1, 20241,211.001,211.001,199.001,202.001,155.4753,900
Apr 30, 20241,213.001,216.001,190.001,216.001,168.92121,200
Apr 26, 20241,177.001,198.001,173.001,197.001,150.6697,400
Apr 25, 20241,207.001,216.001,182.001,188.001,142.01127,500
Apr 24, 20241,191.001,199.001,184.001,198.001,151.6295,900
Apr 23, 20241,200.001,200.001,183.001,195.001,148.7467,500
Apr 22, 20241,186.001,199.001,186.001,194.001,147.78100,100
Apr 19, 20241,180.001,189.001,154.001,168.001,122.78145,400
Apr 18, 20241,176.001,196.001,176.001,194.001,147.7871,300
Apr 17, 20241,198.001,198.001,176.001,176.001,130.47125,700
Apr 16, 20241,221.001,221.001,197.001,201.001,154.51106,500
Apr 15, 20241,209.001,235.001,209.001,235.001,187.1982,800
Waiting for permission
Allow microphone access to enable voice search

Try again.