tiprankstipranks
Trending News
More News >
Nippon Air Conditioning Services Co., Ltd. (JP:4658)
:4658
Japanese Market

Nippon Air Conditioning Services Co., Ltd. (4658) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
1,070.00
1,070.00
1,051.00
1,057.00
1,057.00
-1.31%
38,600
0.86
Jun 05, 2025
1,080.00
1,083.00
1,068.00
1,071.00
1,071.00
-2.46%
57,000
1.28
Jun 04, 2025
1,070.00
1,104.00
1,058.00
1,098.00
1,098.00
+0.92%
73,600
1.68
Jun 03, 2025
1,097.00
1,099.00
1,088.00
1,088.00
1,088.00
+0.28%
38,400
0.87
Jun 02, 2025
1,093.00
1,103.00
1,085.00
1,085.00
1,085.00
-1.45%
38,900
0.88
May 30, 2025
1,094.00
1,101.00
1,089.00
1,101.00
1,101.00
+1.01%
36,000
0.80
May 29, 2025
1,085.00
1,092.00
1,080.00
1,090.00
1,090.00
+0.37%
32,500
0.71
May 28, 2025
1,080.00
1,090.00
1,073.00
1,086.00
1,086.00
+0.65%
27,700
0.60
May 27, 2025
1,082.00
1,091.00
1,071.00
1,079.00
1,079.00
-0.28%
34,100
0.73
May 26, 2025
1,078.00
1,093.00
1,078.00
1,082.00
1,082.00
+0.09%
34,900
0.74
May 23, 2025
1,062.00
1,084.00
1,062.00
1,081.00
1,081.00
+1.41%
55,600
1.19
May 22, 2025
1,060.00
1,067.00
1,050.00
1,066.00
1,066.00
-0.65%
28,500
0.61
May 21, 2025
1,074.00
1,093.00
1,070.00
1,073.00
1,073.00
+0.47%
42,100
0.90
May 20, 2025
1,063.00
1,072.00
1,057.00
1,068.00
1,068.00
+0.85%
34,900
0.74
May 19, 2025
1,060.00
1,070.00
1,048.00
1,059.00
1,059.00
-0.28%
35,000
0.75
May 16, 2025
1,045.00
1,062.00
1,035.00
1,062.00
1,062.00
+1.63%
37,800
0.81
May 15, 2025
1,028.00
1,054.00
1,022.00
1,045.00
1,045.00
+0.87%
51,800
1.11
May 14, 2025
1,037.00
1,045.00
1,005.00
1,036.00
1,036.00
+0.39%
95,700
2.10
May 13, 2025
1,039.00
1,048.00
1,032.00
1,032.00
1,032.00
+0.29%
34,800
0.75
May 12, 2025
1,030.00
1,056.00
1,014.00
1,029.00
1,029.00
-0.48%
127,700
2.75
May 09, 2025
1,014.00
1,070.00
1,004.00
1,034.00
1,034.00
+1.97%
135,800
2.79
May 08, 2025
1,027.00
1,027.00
1,012.00
1,014.00
1,014.00
-1.27%
11,500
0.23
May 07, 2025
1,016.00
1,042.00
1,002.00
1,027.00
1,027.00
+0.49%
86,500
1.77
May 02, 2025
1,024.00
1,066.00
1,010.00
1,022.00
1,022.00
+0.49%
72,800
1.52
May 01, 2025
1,016.00
1,022.00
1,012.00
1,017.00
1,017.00
+0.30%
31,300
0.65
Apr 30, 2025
1,007.00
1,016.00
1,003.00
1,014.00
1,014.00
+1.10%
21,700
0.45
Apr 28, 2025
999.00
1,010.00
992.00
1,003.00
1,003.00
+0.60%
34,900
0.71
Apr 25, 2025
1,008.00
1,008.00
991.00
997.00
997.00
-0.10%
46,400
0.95
Apr 24, 2025
1,003.00
1,007.00
994.00
998.00
998.00
-0.20%
26,200
0.54
Apr 23, 2025
1,004.00
1,009.00
995.00
1,000.00
1,000.00
+0.60%
45,200
0.93
Apr 22, 2025
990.00
1,000.00
985.00
994.00
994.00
+0.71%
25,700
0.53
Apr 21, 2025
985.00
998.00
985.00
987.00
987.00
-0.20%
32,100
0.66
Apr 18, 2025
974.00
991.00
974.00
989.00
989.00
+1.96%
23,600
0.49
Apr 17, 2025
960.00
971.00
960.00
970.00
970.00
+0.83%
14,800
0.30
Apr 16, 2025
967.00
973.00
956.00
962.00
962.00
-0.41%
26,800
0.55
Apr 15, 2025
968.00
977.00
966.00
966.00
966.00
-0.21%
18,600
0.38
Apr 14, 2025
964.00
978.00
959.00
968.00
968.00
+0.83%
29,100
0.59
Apr 11, 2025
930.00
960.00
917.00
960.00
960.00
+0.63%
54,700
1.12
Apr 10, 2025
956.00
960.00
940.00
954.00
954.00
+4.72%
44,000
0.90
Apr 09, 2025
881.00
926.00
870.00
911.00
911.00
+0.33%
85,000
1.74
Apr 08, 2025
888.00
912.00
888.00
908.00
908.00
+6.82%
64,500
1.33
Apr 07, 2025
841.00
872.00
822.00
850.00
850.00
-6.70%
103,700
2.17
Apr 04, 2025
950.00
950.00
898.00
911.00
911.00
-5.79%
121,900
2.63
Apr 03, 2025
974.00
981.00
961.00
967.00
967.00
-2.22%
59,200
1.25
Apr 02, 2025
992.00
993.00
987.00
989.00
989.00
-0.20%
37,400
0.79
Apr 01, 2025
998.00
1,002.00
991.00
991.00
991.00
-0.40%
33,000
0.70
Mar 31, 2025
995.00
1,008.00
993.00
995.00
995.00
-1.78%
58,600
1.26
Mar 28, 2025
1,003.00
1,025.00
1,003.00
1,013.00
1,013.00
-0.88%
68,200
1.48
Mar 27, 2025
1,038.00
1,042.00
1,030.00
1,042.00
1,022.00
+2.35%
45,100
0.98
Mar 26, 2025
1,034.00
1,038.00
1,026.00
1,038.00
1,018.08
+2.06%
32,300
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis