tiprankstipranks
Nihon Enterprise Co., Ltd. (JP:4829)
:4829
Japanese Market
4829
Nihon Enterprise Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:4829 full AI Analyst Report?

Nihon Enterprise Co., Ltd. (4829) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
112.00
118.00
112.00
116.00
116.00
+2.65%
239,600
0.74
May 19, 2026
113.00
113.00
112.00
113.00
113.00
0.00%
126,800
0.38
May 18, 2026
112.00
113.00
111.00
113.00
113.00
+1.80%
350,100
1.05
May 15, 2026
112.00
114.00
111.00
111.00
111.00
-0.89%
155,800
0.46
May 14, 2026
115.00
115.00
112.00
112.00
112.00
-2.61%
200,500
0.57
May 13, 2026
114.00
116.00
113.00
115.00
115.00
+0.88%
351,600
0.93
May 12, 2026
113.00
115.00
112.00
114.00
114.00
0.00%
177,300
0.46
May 11, 2026
115.00
115.00
113.00
114.00
114.00
0.00%
221,300
0.58
May 08, 2026
113.00
114.00
112.00
114.00
114.00
+1.79%
146,100
0.38
May 07, 2026
111.00
114.00
111.00
112.00
112.00
+0.90%
212,600
0.55
May 06, 2026
111.00
112.00
110.00
111.00
111.00
0.00%
0
0.00
May 05, 2026
111.00
112.00
110.00
111.00
111.00
0.00%
0
0.00
May 04, 2026
111.00
112.00
110.00
111.00
111.00
0.00%
0
0.00
May 01, 2026
111.00
112.00
110.00
111.00
111.00
-0.89%
251,900
0.64
Apr 30, 2026
111.00
113.00
109.00
112.00
112.00
0.00%
408,100
1.05
Apr 29, 2026
112.00
112.00
110.00
112.00
112.00
0.00%
0
0.00
Apr 28, 2026
110.00
112.00
110.00
112.00
112.00
+0.90%
114,300
0.29
Apr 27, 2026
111.00
112.00
110.00
111.00
111.00
0.00%
233,400
0.59
Apr 24, 2026
112.00
112.00
110.00
111.00
111.00
-0.89%
307,200
0.78
Apr 23, 2026
113.00
114.00
111.00
112.00
112.00
-0.88%
273,400
0.69
Apr 22, 2026
114.00
114.00
112.00
113.00
113.00
0.00%
264,200
0.66
Apr 21, 2026
115.00
115.00
113.00
113.00
113.00
-1.74%
292,500
0.74
Apr 20, 2026
115.00
115.00
113.00
115.00
115.00
0.00%
303,000
0.77
Apr 17, 2026
114.00
116.00
113.00
115.00
115.00
+0.88%
308,900
0.79
Apr 16, 2026
115.00
117.00
113.00
114.00
114.00
0.00%
399,100
1.01
Apr 15, 2026
114.00
117.00
114.00
114.00
114.00
0.00%
299,600
0.76
Apr 14, 2026
116.00
116.00
114.00
114.00
114.00
-0.87%
468,100
1.20
Apr 13, 2026
118.00
118.00
114.00
115.00
115.00
-3.36%
690,300
1.82
Apr 10, 2026
123.00
123.00
118.00
119.00
119.00
-8.46%
1,039,400
2.81
Apr 09, 2026
131.00
131.00
124.00
130.00
130.00
+0.78%
1,094,500
3.11
Apr 08, 2026
129.00
130.00
127.00
129.00
129.00
+0.78%
410,200
1.17
Apr 07, 2026
126.00
128.00
125.00
128.00
128.00
+1.59%
212,300
0.60
Apr 06, 2026
125.00
126.00
124.00
126.00
126.00
+1.61%
162,200
0.46
Apr 03, 2026
124.00
126.00
124.00
124.00
124.00
0.00%
144,500
0.41
Apr 02, 2026
126.00
127.00
124.00
124.00
124.00
-1.59%
198,100
0.56
Apr 01, 2026
124.00
126.00
124.00
126.00
126.00
+2.44%
343,900
0.98
Mar 31, 2026
124.00
124.00
122.00
123.00
123.00
-0.81%
360,600
1.04
Mar 30, 2026
122.00
125.00
122.00
124.00
124.00
-1.59%
242,000
0.71
Mar 27, 2026
125.00
127.00
124.00
126.00
126.00
0.00%
175,300
0.52
Mar 26, 2026
125.00
126.00
125.00
126.00
126.00
0.00%
73,900
0.22
Mar 25, 2026
125.00
127.00
125.00
126.00
126.00
+1.61%
171,200
0.50
Mar 24, 2026
124.00
124.00
122.00
124.00
124.00
+1.64%
348,500
1.01
Mar 23, 2026
124.00
124.00
122.00
122.00
122.00
-3.17%
295,100
0.86
Mar 20, 2026
126.00
128.00
124.00
126.00
126.00
0.00%
0
0.00
Mar 19, 2026
127.00
128.00
124.00
126.00
126.00
-0.79%
280,500
0.80
Mar 18, 2026
127.00
128.00
126.00
127.00
127.00
+0.79%
245,600
0.70
Mar 17, 2026
127.00
128.00
125.00
126.00
126.00
0.00%
252,800
0.72
Mar 16, 2026
126.00
128.00
124.00
126.00
126.00
-0.79%
234,600
0.67
Mar 13, 2026
127.00
128.00
124.00
127.00
127.00
-0.78%
371,700
1.06
Mar 12, 2026
130.00
130.00
127.00
128.00
128.00
-2.29%
381,100
1.10
Rows:
50