tiprankstipranks
Trending News
More News >
Nihon Enterprise Co., Ltd. (JP:4829)
:4829
Japanese Market

Nihon Enterprise Co., Ltd. (4829) 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 16, 2025
114.00
115.00
113.00
114.00
114.00
0.00%
158,800
0.31
Jun 13, 2025
116.00
116.00
112.00
114.00
114.00
-0.87%
208,800
0.40
Jun 12, 2025
115.00
116.00
115.00
115.00
115.00
0.00%
61,600
0.12
Jun 11, 2025
115.00
116.00
115.00
115.00
115.00
0.00%
145,100
0.28
Jun 10, 2025
116.00
117.00
114.00
115.00
115.00
-0.86%
131,200
0.25
Jun 09, 2025
113.00
116.00
113.00
116.00
116.00
+2.65%
153,300
0.30
Jun 06, 2025
114.00
115.00
113.00
113.00
113.00
-0.88%
130,400
0.25
Jun 05, 2025
115.00
116.00
114.00
114.00
114.00
-1.72%
177,400
0.34
Jun 04, 2025
116.00
118.00
115.00
116.00
116.00
+0.87%
225,000
0.43
Jun 03, 2025
115.00
116.00
114.00
115.00
115.00
0.00%
156,900
0.30
Jun 02, 2025
117.00
117.00
114.00
115.00
115.00
-1.71%
162,400
0.31
May 30, 2025
114.00
119.00
113.00
117.00
117.00
+0.86%
335,300
0.65
May 29, 2025
120.00
120.00
115.00
116.00
116.00
-2.52%
284,200
0.55
May 28, 2025
121.00
124.00
121.00
122.00
119.00
+4.23%
728,800
1.43
May 27, 2025
120.00
123.00
120.00
120.00
117.05
+2.52%
210,100
0.41
May 26, 2025
118.00
121.00
118.00
120.00
117.05
+5.15%
190,600
0.37
May 23, 2025
120.00
122.00
117.00
117.00
114.12
-0.04%
255,500
0.49
May 22, 2025
118.00
122.00
117.00
120.00
117.05
+3.38%
307,300
0.60
May 21, 2025
121.00
123.00
119.00
119.00
116.07
+0.83%
230,400
0.45
May 20, 2025
122.00
124.00
121.00
121.00
118.02
+2.52%
298,000
0.58
May 19, 2025
120.00
123.00
120.00
121.00
118.02
+3.38%
214,800
0.42
May 16, 2025
119.00
121.00
118.00
120.00
117.05
+3.38%
285,000
0.56
May 15, 2025
116.00
122.00
116.00
119.00
116.07
+5.17%
850,800
1.68
May 14, 2025
115.00
118.00
115.00
116.00
113.15
+4.32%
262,700
0.52
May 13, 2025
115.00
115.00
114.00
114.00
111.20
+2.52%
184,600
0.35
May 12, 2025
113.00
115.00
113.00
114.00
111.20
+3.43%
315,300
0.57
May 09, 2025
113.00
119.00
112.00
113.00
110.22
+3.44%
3,748,900
7.53
May 08, 2025
112.00
114.00
112.00
112.00
109.24
+2.52%
154,100
0.31
May 07, 2025
111.00
112.00
110.00
112.00
109.24
+4.39%
213,100
0.41
May 02, 2025
110.00
113.00
108.00
110.00
107.30
+2.52%
2,200,900
4.46
May 01, 2025
109.00
111.00
109.00
110.00
107.30
+4.42%
266,800
0.54
Apr 30, 2025
109.00
109.00
108.00
108.00
105.34
+2.52%
175,600
0.35
Apr 28, 2025
109.00
110.00
108.00
108.00
105.34
+2.52%
199,600
0.40
Apr 25, 2025
107.00
109.00
107.00
108.00
105.34
+4.46%
150,000
0.30
Apr 24, 2025
108.00
108.00
106.00
106.00
103.39
+0.62%
223,100
0.44
Apr 23, 2025
107.00
108.00
107.00
108.00
105.34
+4.46%
221,900
0.44
Apr 22, 2025
106.00
108.00
106.00
106.00
103.39
+2.52%
164,300
0.32
Apr 21, 2025
106.00
108.00
106.00
106.00
103.39
+1.56%
197,900
0.39
Apr 18, 2025
109.00
109.00
107.00
107.00
104.37
+2.52%
211,800
0.42
Apr 17, 2025
107.00
109.00
105.00
107.00
104.37
+2.52%
378,900
0.74
Apr 16, 2025
107.00
108.00
105.00
107.00
104.37
+3.49%
162,100
0.31
Apr 15, 2025
106.00
108.00
106.00
106.00
103.39
+3.50%
235,800
0.46
Apr 14, 2025
111.00
111.00
101.00
105.00
102.42
-2.14%
3,057,100
6.38
Apr 11, 2025
108.00
110.00
106.00
110.00
107.30
+1.60%
359,900
0.75
Apr 10, 2025
109.00
111.00
107.00
111.00
108.27
+9.42%
537,700
1.12
Apr 09, 2025
106.00
106.00
101.00
104.00
101.44
-3.07%
956,800
2.03
Apr 08, 2025
103.00
114.00
100.00
110.00
107.30
+15.07%
3,705,100
8.91
Apr 07, 2025
101.00
106.00
98.00
98.00
95.59
-8.66%
1,797,600
4.58
Apr 04, 2025
112.00
113.00
103.00
110.00
107.30
-1.08%
1,469,500
3.88
Apr 03, 2025
113.00
119.00
112.00
114.00
111.20
-0.11%
1,368,700
3.66
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