Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
3,740.00
-245.00
(-6.15%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,850.003,880.003,660.003,740.003,740.00233,800
Apr 3, 20253,915.003,985.003,910.003,985.003,985.00146,200
Apr 2, 20254,145.004,145.004,100.004,105.004,105.0058,200
Apr 1, 20254,175.004,195.004,130.004,130.004,130.0076,100
Mar 31, 20254,160.004,185.004,095.004,160.004,160.00138,900
Mar 28, 2025 20.00 Dividend
Mar 28, 20254,320.004,325.004,235.004,260.004,260.00139,200
Mar 27, 20254,435.004,460.004,405.004,440.004,420.00112,300
Mar 26, 20254,455.004,475.004,420.004,465.004,444.8981,200
Mar 25, 20254,460.004,470.004,420.004,455.004,434.9394,800
Mar 24, 20254,480.004,480.004,400.004,460.004,439.9188,800
Mar 21, 20254,495.004,515.004,475.004,485.004,464.8086,700
Mar 19, 20254,470.004,500.004,470.004,490.004,469.7757,500
Mar 18, 20254,420.004,475.004,420.004,465.004,444.8979,300
Mar 17, 20254,375.004,425.004,375.004,415.004,395.1161,400
Mar 14, 20254,330.004,375.004,330.004,365.004,345.3448,400
Mar 13, 20254,315.004,355.004,315.004,340.004,320.4556,500
Mar 12, 20254,255.004,325.004,255.004,320.004,300.5465,300
Mar 11, 20254,265.004,305.004,225.004,295.004,275.65120,300
Mar 10, 20254,360.004,405.004,305.004,315.004,295.56173,500
Mar 7, 20254,260.004,310.004,240.004,305.004,285.6182,300
Mar 6, 20254,255.004,290.004,255.004,280.004,260.7260,300
Mar 5, 20254,175.004,235.004,175.004,215.004,196.0161,900
Mar 4, 20254,145.004,185.004,125.004,175.004,156.1988,600
Mar 3, 20254,135.004,205.004,135.004,200.004,181.0877,600
Feb 28, 20254,120.004,150.004,090.004,115.004,096.4677,000
Feb 27, 20254,080.004,155.004,080.004,155.004,136.2846,600
Feb 26, 20254,100.004,110.004,050.004,090.004,071.5861,500
Feb 25, 20254,105.004,135.004,075.004,130.004,111.4052,100
Feb 21, 20254,140.004,140.004,110.004,110.004,091.4971,600
Feb 20, 20254,230.004,230.004,155.004,170.004,151.2264,600
Feb 19, 20254,255.004,280.004,220.004,230.004,210.9569,900
Feb 18, 20254,310.004,325.004,225.004,225.004,205.9781,900
Feb 17, 20254,285.004,285.004,240.004,250.004,230.8663,900
Feb 14, 20254,295.004,295.004,250.004,250.004,230.8661,100
Feb 13, 20254,330.004,330.004,290.004,290.004,270.6850,400
Feb 12, 20254,370.004,410.004,300.004,300.004,280.6386,200
Feb 10, 20254,400.004,405.004,315.004,360.004,340.36129,000
Feb 7, 20254,450.004,540.004,380.004,415.004,395.11241,700
Feb 6, 20254,250.004,455.004,200.004,440.004,420.00599,300
Feb 5, 20253,915.003,985.003,915.003,970.003,952.1280,500
Feb 4, 20253,970.003,985.003,915.003,915.003,897.3685,000
Feb 3, 20253,995.003,995.003,920.003,920.003,902.34114,200
Jan 31, 20253,975.004,035.003,975.004,025.004,006.8787,900
Jan 30, 20253,965.004,005.003,955.003,995.003,977.0059,100
Jan 29, 20253,935.003,980.003,935.003,960.003,942.1672,400
Jan 28, 20253,970.003,975.003,930.003,940.003,922.2570,000
Jan 27, 20253,945.003,995.003,945.003,975.003,957.0978,300
Jan 24, 20253,915.003,930.003,885.003,910.003,892.3970,600
Jan 23, 20253,930.003,930.003,885.003,890.003,872.4872,100
Jan 22, 20253,940.003,960.003,910.003,945.003,927.2370,800
Jan 21, 20253,940.003,965.003,915.003,915.003,897.3659,700
Jan 20, 20253,890.003,955.003,890.003,940.003,922.2565,400
Jan 17, 20253,890.003,915.003,865.003,910.003,892.3971,300
Jan 16, 20253,920.003,935.003,865.003,875.003,857.5568,500
Jan 15, 20253,895.003,925.003,880.003,890.003,872.4873,500
Jan 14, 20253,910.003,925.003,850.003,865.003,847.59102,200
Jan 10, 20253,930.003,970.003,915.003,915.003,897.3672,700
Jan 9, 20253,940.003,945.003,900.003,925.003,907.3294,600
Jan 8, 20254,000.004,035.003,945.003,945.003,927.23107,300
Jan 7, 20254,055.004,065.003,990.003,990.003,972.03156,200
Jan 6, 20254,060.004,065.004,020.004,040.004,021.80105,200
Dec 30, 20243,980.004,040.003,975.004,020.004,001.8997,600
Dec 27, 20243,930.004,000.003,930.003,975.003,957.09142,100
Dec 26, 20243,870.003,920.003,870.003,920.003,902.34102,500
Dec 25, 20243,820.003,865.003,810.003,865.003,847.59109,900
Dec 24, 20243,790.003,820.003,780.003,820.003,802.79129,300
Dec 23, 20243,760.003,780.003,730.003,770.003,753.02167,800
Dec 20, 20243,800.003,825.003,755.003,760.003,743.06140,000
Dec 19, 20243,705.003,795.003,705.003,780.003,762.97148,200
Dec 18, 20243,735.003,765.003,700.003,750.003,733.11152,900
Dec 17, 20243,790.003,815.003,730.003,730.003,713.20123,800
Dec 16, 20243,845.003,855.003,790.003,800.003,782.8896,900
Dec 13, 20243,850.003,865.003,805.003,850.003,832.66167,200
Dec 12, 20243,895.003,905.003,870.003,870.003,852.5779,700
Dec 11, 20243,880.003,900.003,850.003,885.003,867.50122,100
Dec 10, 20243,925.003,970.003,880.003,880.003,862.52101,200
Dec 9, 20243,930.003,945.003,890.003,890.003,872.4887,000
Dec 6, 20243,910.003,925.003,895.003,900.003,882.4396,200
Dec 5, 20243,920.003,940.003,905.003,930.003,912.3083,900
Dec 4, 20243,970.003,985.003,915.003,915.003,897.3684,700
Dec 3, 20243,945.003,985.003,930.003,970.003,952.12109,400
Dec 2, 20243,880.003,940.003,870.003,940.003,922.2591,400
Nov 29, 20243,875.003,900.003,850.003,860.003,842.6196,100
Nov 28, 20243,890.003,925.003,870.003,890.003,872.4869,100
Nov 27, 20243,925.003,940.003,845.003,875.003,857.55123,400
Nov 26, 20243,985.003,990.003,910.003,925.003,907.32111,900
Nov 25, 20244,025.004,030.003,985.003,985.003,967.0578,100
Nov 22, 20244,025.004,035.003,995.003,995.003,977.0068,900
Nov 21, 20244,000.004,040.003,985.004,000.003,981.9879,500
Nov 20, 20244,020.004,040.003,985.004,015.003,996.9158,800
Nov 19, 20244,000.004,040.003,990.004,010.003,991.9470,200
Nov 18, 20243,970.004,020.003,950.003,985.003,967.0569,600
Nov 15, 20244,010.004,035.003,980.003,980.003,962.0791,200
Nov 14, 20243,975.004,020.003,970.003,970.003,952.12103,700
Nov 13, 20244,050.004,085.003,975.003,975.003,957.09113,700
Nov 12, 20244,060.004,115.004,055.004,065.004,046.69103,200
Nov 11, 20244,080.004,090.004,040.004,060.004,041.7165,800
Nov 8, 20244,145.004,160.004,085.004,110.004,091.4972,400
Nov 7, 20244,150.004,230.004,110.004,125.004,106.42133,900
Nov 6, 20244,035.004,105.004,015.004,105.004,086.51132,800
Nov 5, 20244,035.004,045.003,980.003,980.003,962.07183,400
Nov 1, 20244,005.004,095.003,990.004,050.004,031.76283,700
Oct 31, 20244,255.004,285.004,220.004,240.004,220.90102,500
Oct 30, 20244,265.004,305.004,255.004,270.004,250.77229,000
Oct 29, 20244,255.004,325.004,250.004,295.004,275.6578,300
Oct 28, 20244,205.004,325.004,195.004,310.004,290.5998,300
Oct 25, 20244,285.004,295.004,180.004,225.004,205.9795,900
Oct 24, 20244,275.004,290.004,220.004,275.004,255.7491,400
Oct 23, 20244,325.004,345.004,290.004,290.004,270.6869,200
Oct 22, 20244,350.004,385.004,305.004,355.004,335.3871,000
Oct 21, 20244,445.004,450.004,380.004,380.004,360.2760,500
Oct 18, 20244,460.004,460.004,415.004,435.004,415.0243,700
Oct 17, 20244,460.004,475.004,430.004,445.004,424.9861,200
Oct 16, 20244,420.004,475.004,405.004,415.004,395.1171,500
Oct 15, 20244,520.004,520.004,430.004,485.004,464.8082,100
Oct 11, 20244,515.004,535.004,490.004,495.004,474.7551,700
Oct 10, 20244,530.004,540.004,470.004,510.004,489.6863,400
Oct 9, 20244,500.004,505.004,445.004,500.004,479.7361,900
Oct 8, 20244,550.004,595.004,475.004,505.004,484.7185,700
Oct 7, 20244,665.004,665.004,570.004,570.004,549.4156,000
Oct 4, 20244,580.004,605.004,565.004,595.004,574.3053,700
Oct 3, 20244,670.004,670.004,585.004,590.004,569.3250,600
Oct 2, 20244,585.004,710.004,560.004,600.004,579.28103,100
Oct 1, 20244,570.004,620.004,545.004,585.004,564.3556,500
Sep 30, 20244,505.004,580.004,500.004,530.004,509.5992,400
Sep 27, 2024 100.00 Dividend
Sep 27, 20244,685.004,705.004,625.004,685.004,663.90156,800
Sep 26, 20244,705.004,730.004,645.004,730.004,609.14143,800
Sep 25, 20244,640.004,690.004,605.004,640.004,521.4493,300
Sep 24, 20244,680.004,680.004,610.004,620.004,501.9585,000
Sep 20, 20244,635.004,670.004,605.004,635.004,516.57102,300
Sep 19, 20244,475.004,570.004,475.004,550.004,433.74108,300
Sep 18, 20244,440.004,450.004,375.004,430.004,316.8151,800
Sep 17, 20244,440.004,455.004,335.004,405.004,292.4588,500
Sep 13, 20244,385.004,430.004,345.004,395.004,282.7065,000
Sep 12, 20244,400.004,400.004,300.004,380.004,268.0985,000
Sep 11, 20244,375.004,415.004,270.004,295.004,185.26101,100
Sep 10, 20244,360.004,425.004,345.004,390.004,277.8397,300
Sep 9, 20244,300.004,365.004,260.004,355.004,243.73104,300
Sep 6, 20244,450.004,485.004,405.004,425.004,311.94103,500
Sep 5, 20244,405.004,545.004,395.004,455.004,341.17123,900
Sep 4, 20244,460.004,515.004,415.004,420.004,307.06141,200
Sep 3, 20244,540.004,645.004,525.004,590.004,472.72107,600
Sep 2, 20244,580.004,580.004,490.004,530.004,414.2591,900
Aug 30, 20244,425.004,530.004,425.004,510.004,394.7797,800
Aug 29, 20244,375.004,415.004,350.004,400.004,287.5862,400
Aug 28, 20244,430.004,430.004,370.004,395.004,282.7055,700
Aug 27, 20244,350.004,445.004,330.004,440.004,326.5584,500
Aug 26, 20244,330.004,340.004,310.004,320.004,209.6264,500
Aug 23, 20244,370.004,385.004,340.004,375.004,263.2158,000
Aug 22, 20244,375.004,375.004,330.004,345.004,233.9879,000
Aug 21, 20244,325.004,375.004,325.004,370.004,258.3480,200
Aug 20, 20244,395.004,425.004,365.004,380.004,268.0998,900
Aug 19, 20244,380.004,435.004,355.004,355.004,243.73137,400
Aug 16, 20244,395.004,425.004,345.004,425.004,311.94138,600
Aug 15, 20244,200.004,310.004,180.004,280.004,170.64117,300
Aug 14, 20244,135.004,240.004,100.004,200.004,092.69122,600
Aug 13, 20244,150.004,165.004,100.004,165.004,058.58142,800
Aug 9, 20244,215.004,215.004,055.004,115.004,009.86160,100
Aug 8, 20244,195.004,210.004,080.004,080.003,975.75220,300
Aug 7, 20244,000.004,360.003,980.004,265.004,156.02267,400
Aug 6, 20243,930.004,140.003,860.004,075.003,970.88337,200
Aug 5, 20244,050.004,080.003,690.003,695.003,600.59397,400
Aug 2, 20244,490.004,530.004,390.004,390.004,277.83266,900
Aug 1, 20244,855.004,880.004,640.004,675.004,555.55309,200
Jul 31, 20244,945.004,980.004,845.004,960.004,833.27166,800
Jul 30, 20244,825.005,030.004,765.004,960.004,833.27267,500
Jul 29, 20244,890.004,960.004,855.004,955.004,828.40156,600
Jul 26, 20244,800.004,890.004,775.004,865.004,740.69170,000
Jul 25, 20244,910.004,930.004,775.004,785.004,662.74201,200
Jul 24, 20245,070.005,100.004,955.004,980.004,852.76149,400
Jul 23, 20245,160.005,280.005,090.005,120.004,989.18250,500
Jul 22, 20245,210.005,220.005,060.005,060.004,930.71118,500
Jul 19, 20245,360.005,360.005,180.005,210.005,076.88123,800
Jul 18, 20245,320.005,380.005,290.005,360.005,223.0592,400
Jul 17, 20245,450.005,460.005,380.005,400.005,262.0280,000
Jul 16, 20245,450.005,470.005,370.005,390.005,252.28141,800
Jul 12, 20245,350.005,500.005,350.005,450.005,310.75167,600
Jul 11, 20245,260.005,350.005,220.005,350.005,213.30193,200
Jul 10, 20245,270.005,290.005,180.005,210.005,076.88110,000
Jul 9, 20245,230.005,300.005,200.005,270.005,135.35150,800
Jul 8, 20245,230.005,250.005,150.005,210.005,076.88106,900
Jul 5, 20245,160.005,220.005,130.005,220.005,086.62188,500
Jul 4, 20245,200.005,260.005,120.005,200.005,067.14298,000
Jul 3, 20244,790.005,200.004,790.005,170.005,037.90856,600
Jul 2, 20244,640.004,665.004,600.004,650.004,531.1989,900
Jul 1, 20244,610.004,640.004,590.004,630.004,511.70112,400
Jun 28, 20244,595.004,600.004,555.004,570.004,453.2353,700
Jun 27, 20244,570.004,600.004,560.004,570.004,453.2373,100
Jun 26, 20244,560.004,565.004,505.004,555.004,438.6280,000
Jun 25, 20244,485.004,555.004,455.004,550.004,433.74101,800
Jun 24, 20244,435.004,465.004,410.004,455.004,341.17102,800
Jun 21, 20244,470.004,510.004,445.004,445.004,331.43158,700
Jun 20, 20244,485.004,490.004,425.004,440.004,326.55136,500
Jun 19, 20244,550.004,575.004,470.004,505.004,389.89125,700
Jun 18, 20244,585.004,605.004,520.004,555.004,438.6288,800
Jun 17, 20244,585.004,600.004,515.004,540.004,424.00110,900
Jun 14, 20244,525.004,680.004,520.004,625.004,506.83144,200
Jun 13, 20244,645.004,675.004,525.004,525.004,409.38178,400
Jun 12, 20244,615.004,650.004,605.004,645.004,526.3288,700
Jun 11, 20244,715.004,740.004,630.004,630.004,511.70114,700
Jun 10, 20244,635.004,710.004,615.004,705.004,584.78125,900
Jun 7, 20244,705.004,730.004,605.004,605.004,487.34199,900
Jun 6, 20244,795.004,825.004,700.004,700.004,579.91117,600
Jun 5, 20244,930.004,930.004,765.004,770.004,648.12177,000
Jun 4, 20245,000.005,030.004,960.004,970.004,843.01129,600
Jun 3, 20244,900.005,000.004,895.005,000.004,872.25147,000
May 31, 20244,770.004,900.004,760.004,900.004,774.80145,000
May 30, 20244,770.004,780.004,685.004,725.004,604.27172,000
May 29, 20244,960.005,010.004,820.004,825.004,701.72110,100
May 28, 20244,955.005,020.004,945.004,950.004,823.52153,300
May 27, 20244,930.005,020.004,890.004,925.004,799.16144,200
May 24, 20244,930.004,945.004,880.004,915.004,789.4294,500
May 23, 20244,915.004,965.004,810.004,965.004,838.14168,000
May 22, 20244,885.004,990.004,865.004,935.004,808.91227,400
May 21, 20244,870.004,960.004,855.004,865.004,740.69286,600
May 20, 20244,760.004,860.004,755.004,850.004,726.08216,000
May 17, 20244,690.004,790.004,665.004,760.004,638.38211,000
May 16, 20244,695.004,700.004,615.004,690.004,570.17119,700
May 15, 20244,600.004,690.004,595.004,690.004,570.17150,500
May 14, 20244,550.004,585.004,500.004,585.004,467.85131,200
May 13, 20244,515.004,580.004,505.004,570.004,453.23169,700
May 10, 20244,760.004,835.004,545.004,560.004,443.49456,200
May 9, 20244,715.004,750.004,655.004,715.004,594.53220,200
May 8, 20244,630.004,730.004,625.004,690.004,570.17155,100
May 7, 20244,625.004,635.004,565.004,610.004,492.21103,800
May 2, 20244,580.004,610.004,575.004,600.004,482.4796,600
May 1, 20244,650.004,650.004,545.004,595.004,477.59136,400
Apr 30, 20244,620.004,680.004,600.004,680.004,560.4288,600
Apr 26, 20244,540.004,590.004,510.004,585.004,467.8581,200
Apr 25, 20244,585.004,620.004,550.004,550.004,433.7467,700
Apr 24, 20244,595.004,620.004,565.004,615.004,497.0869,400
Apr 23, 20244,585.004,610.004,555.004,585.004,467.8576,800
Apr 22, 20244,520.004,570.004,495.004,545.004,428.8791,400
Apr 19, 20244,520.004,545.004,410.004,460.004,346.04134,400
Apr 18, 20244,500.004,580.004,500.004,565.004,448.3682,000
Apr 17, 20244,600.004,600.004,480.004,500.004,385.02109,400
Apr 16, 20244,680.004,705.004,560.004,560.004,443.49176,700
Apr 15, 20244,645.004,720.004,630.004,705.004,584.78156,700
Apr 12, 20244,710.004,735.004,695.004,710.004,589.6675,100
Apr 11, 20244,680.004,745.004,675.004,715.004,594.5389,700
Apr 10, 20244,715.004,750.004,695.004,715.004,594.5364,000
Apr 9, 20244,760.004,765.004,715.004,735.004,614.0279,200
Apr 8, 20244,740.004,740.004,675.004,715.004,594.5384,200
Apr 5, 20244,695.004,740.004,640.004,700.004,579.91116,400
Apr 4, 20244,800.004,800.004,745.004,765.004,643.2578,400

Related Tickers

001230.KS Dongkuk Holdings Co.,Ltd.
6,870.00
+1.18%
 
MTGRY Mount Gibson Iron Limited
2.2000
+4.76%
 
005010.KS Husteel Co., Ltd.
4,870.00
-2.50%
 
002710.KS TCC Steel Corp.
21,250.00
+4.17%
 
5463.T Maruichi Steel Tube Ltd.
3,316.00
-2.04%
 
METALCO.BO Metal Coatings (India) Limited
69.99
+0.01%
 
5423.T Tokyo Steel Manufacturing Co., Ltd.
1,551.00
-2.58%
 
016380.KS KG Dongbu Steel Co.,Ltd.
5,590.00
+0.72%
 
002240.KS Kiswire Ltd.
16,630.00
0.00%
 
000825.SZ Shanxi Taigang Stainless Steel Co., Ltd.
3.5300
+0.86%