Tokyo - Delayed Quote JPY

NJS Co., Ltd. (2325.T)

6,050.00
+150.00
+(2.54%)
As of 9:57:46 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20255,850.006,190.005,840.006,050.006,050.0076,600
Jun 3, 20255,960.006,010.005,720.005,900.005,900.00177,300
Jun 2, 20255,220.005,880.005,170.005,860.005,860.00214,100
May 30, 20255,110.005,200.005,050.005,200.005,200.0057,700
May 29, 20255,020.005,190.004,890.005,160.005,160.00128,000
May 28, 20254,730.004,805.004,690.004,805.004,805.0051,100
May 27, 20254,635.004,715.004,605.004,700.004,700.0038,800
May 26, 20254,645.004,650.004,550.004,635.004,635.0027,000
May 23, 20254,570.004,680.004,520.004,600.004,600.0049,200
May 22, 20254,590.004,595.004,450.004,550.004,550.0046,200
May 21, 20254,490.004,545.004,460.004,520.004,520.0039,800
May 20, 20254,360.004,500.004,315.004,490.004,490.0062,600
May 19, 20254,295.004,360.004,215.004,335.004,335.0041,800
May 16, 20254,180.004,425.004,155.004,265.004,265.0069,700
May 15, 20254,030.004,315.004,030.004,165.004,165.0091,700
May 14, 20253,910.004,040.003,810.004,030.004,030.0068,700
May 13, 20254,015.004,035.003,890.003,895.003,895.0027,300
May 12, 20253,995.004,020.003,920.003,945.003,945.0029,200
May 9, 20253,955.004,045.003,920.003,935.003,935.0038,700
May 8, 20254,010.004,010.003,915.003,955.003,955.0031,400
May 7, 20254,010.004,060.003,950.004,010.004,010.0044,600
May 2, 20254,095.004,100.003,940.003,985.003,985.0054,400
May 1, 20254,215.004,215.004,015.004,025.004,025.0048,300
Apr 30, 20253,925.004,175.003,895.004,125.004,125.0047,300
Apr 28, 20253,970.004,020.003,920.003,920.003,920.0023,000
Apr 25, 20254,045.004,045.003,985.003,995.003,995.0018,900
Apr 24, 20254,000.004,035.003,980.003,985.003,985.0012,900
Apr 23, 20254,045.004,090.003,975.003,975.003,975.0019,000
Apr 22, 20253,940.004,020.003,940.003,980.003,980.0011,600
Apr 21, 20253,975.003,990.003,960.003,965.003,965.0014,100
Apr 18, 20253,900.004,000.003,900.003,955.003,955.0015,400
Apr 17, 20253,865.003,935.003,835.003,915.003,915.0019,000
Apr 16, 20254,030.004,030.003,890.003,910.003,910.0024,200
Apr 15, 20254,020.004,035.003,965.003,965.003,965.0017,900
Apr 14, 20254,050.004,075.003,940.003,950.003,950.0027,300
Apr 11, 20253,870.004,005.003,805.004,005.004,005.0032,000
Apr 10, 20254,005.004,050.003,885.003,940.003,940.0026,900
Apr 9, 20253,710.003,730.003,615.003,710.003,710.0035,600
Apr 8, 20253,725.003,870.003,725.003,780.003,780.0034,500
Apr 7, 20253,500.003,660.003,415.003,525.003,525.0074,800
Apr 4, 20253,985.004,035.003,755.003,855.003,855.0056,300
Apr 3, 20254,070.004,180.004,055.004,085.004,085.0038,100
Apr 2, 20254,205.004,235.004,125.004,225.004,225.0025,900
Apr 1, 20254,355.004,370.004,160.004,170.004,170.0051,200
Mar 31, 20254,450.004,495.004,320.004,350.004,350.0043,700
Mar 28, 20254,475.004,580.004,440.004,450.004,450.0032,400
Mar 27, 20254,445.004,480.004,400.004,475.004,475.0020,600
Mar 26, 20254,490.004,520.004,430.004,480.004,480.0019,000
Mar 25, 20254,525.004,525.004,375.004,420.004,420.0021,700
Mar 24, 20254,560.004,635.004,480.004,500.004,500.0024,200
Mar 21, 20254,615.004,640.004,480.004,535.004,535.0034,100
Mar 19, 20254,300.004,585.004,300.004,585.004,585.0097,900
Mar 18, 20254,460.004,500.004,310.004,310.004,310.0065,800
Mar 17, 20254,535.004,570.004,455.004,505.004,505.0027,300
Mar 14, 20254,440.004,535.004,300.004,515.004,515.0042,200
Mar 13, 20254,520.004,645.004,435.004,475.004,475.0045,700
Mar 12, 20254,415.004,460.004,320.004,450.004,450.0036,400
Mar 11, 20254,385.004,460.004,320.004,460.004,460.0029,100
Mar 10, 20254,610.004,610.004,455.004,475.004,475.0033,600
Mar 7, 20254,690.004,690.004,575.004,585.004,585.0034,800
Mar 6, 20254,570.004,720.004,525.004,720.004,720.0053,200
Mar 5, 20254,725.004,815.004,565.004,570.004,570.0085,100
Mar 4, 20254,640.004,780.004,580.004,765.004,765.00110,500
Mar 3, 20254,450.004,640.004,450.004,615.004,615.0093,500
Feb 28, 20254,325.004,420.004,240.004,320.004,320.0054,600
Feb 27, 20254,300.004,445.004,280.004,445.004,445.0044,600
Feb 26, 20254,520.004,520.004,300.004,360.004,360.0045,400
Feb 25, 20254,385.004,520.004,360.004,490.004,490.0060,900
Feb 21, 20254,680.004,680.004,375.004,445.004,445.00132,400
Feb 20, 20254,490.004,645.004,390.004,610.004,610.00145,900
Feb 19, 20254,290.004,550.004,270.004,550.004,550.00253,600
Feb 18, 20254,260.004,280.004,065.004,150.004,150.00112,100
Feb 17, 20254,115.004,440.004,100.004,260.004,260.00109,800
Feb 14, 20254,190.004,255.004,100.004,255.004,255.0074,500
Feb 13, 20254,490.004,530.004,260.004,295.004,295.00104,300
Feb 12, 20254,460.004,515.004,290.004,350.004,350.00125,700
Feb 10, 20254,450.004,535.004,200.004,220.004,220.00140,100
Feb 7, 20254,100.004,390.004,100.004,310.004,310.00158,800
Feb 6, 20254,045.004,075.003,945.004,005.004,005.0046,700
Feb 5, 20253,800.004,080.003,800.004,035.004,035.0087,700
Feb 4, 20253,885.003,890.003,775.003,780.003,780.0051,300
Feb 3, 20254,000.004,000.003,835.003,875.003,875.00112,600
Jan 31, 20254,000.004,160.003,905.003,945.003,945.00227,100
Jan 30, 20253,795.003,845.003,615.003,780.003,780.00253,600
Jan 29, 20253,500.003,520.003,420.003,445.003,445.0022,500
Jan 28, 20253,345.003,400.003,345.003,395.003,395.007,200
Jan 27, 20253,330.003,360.003,300.003,350.003,350.009,500
Jan 24, 20253,250.003,290.003,250.003,270.003,270.004,100
Jan 23, 20253,285.003,305.003,225.003,245.003,245.007,700
Jan 22, 20253,360.003,360.003,290.003,300.003,300.006,300
Jan 21, 20253,365.003,380.003,305.003,320.003,320.009,300
Jan 20, 20253,315.003,365.003,285.003,365.003,365.005,800
Jan 17, 20253,320.003,320.003,225.003,255.003,255.0011,400
Jan 16, 20253,390.003,400.003,305.003,305.003,305.0012,400
Jan 15, 20253,235.003,485.003,235.003,360.003,360.0037,500
Jan 14, 20253,180.003,240.003,155.003,165.003,165.0014,100
Jan 10, 20253,305.003,330.003,195.003,195.003,195.0014,800
Jan 9, 20253,370.003,390.003,300.003,300.003,300.0013,300
Jan 8, 20253,475.003,490.003,350.003,370.003,370.0015,600
Jan 7, 20253,495.003,535.003,460.003,515.003,515.0013,400
Jan 6, 20253,605.003,605.003,460.003,460.003,460.0019,300
Dec 30, 20243,610.003,625.003,540.003,575.003,575.0012,500
Dec 27, 20243,630.003,685.003,610.003,625.003,625.0051,300
Dec 26, 20243,655.003,745.003,655.003,700.003,700.0092,200
Dec 25, 20243,770.003,855.003,705.003,795.003,795.0041,600
Dec 24, 20243,775.003,835.003,775.003,790.003,790.0027,300
Dec 23, 20243,745.003,745.003,700.003,720.003,720.009,200
Dec 20, 20243,630.003,805.003,630.003,700.003,700.0022,000
Dec 19, 20243,660.003,660.003,560.003,570.003,570.0016,800
Dec 18, 20243,705.003,805.003,680.003,680.003,680.0025,500
Dec 17, 20243,685.003,810.003,670.003,735.003,735.0060,000
Dec 16, 20243,520.003,600.003,510.003,560.003,560.0030,700
Dec 13, 20243,515.003,560.003,515.003,530.003,530.0012,000
Dec 12, 20243,575.003,595.003,540.003,555.003,555.0011,400
Dec 11, 20243,515.003,585.003,510.003,555.003,555.0010,500
Dec 10, 20243,590.003,590.003,505.003,525.003,525.0029,400
Dec 9, 20243,635.003,635.003,565.003,570.003,570.0022,000
Dec 6, 20243,620.003,650.003,620.003,640.003,640.003,500
Dec 5, 20243,665.003,670.003,605.003,630.003,630.009,400
Dec 4, 20243,755.003,755.003,610.003,615.003,615.0019,000
Dec 3, 20243,675.003,760.003,670.003,740.003,740.0014,600
Dec 2, 20243,660.003,720.003,660.003,685.003,685.0015,400
Nov 29, 20243,625.003,700.003,625.003,680.003,680.0032,600
Nov 28, 20243,535.003,650.003,535.003,605.003,605.0073,500
Nov 27, 20243,570.003,570.003,505.003,530.003,530.0026,100
Nov 26, 20243,645.003,650.003,560.003,560.003,560.0021,300
Nov 25, 20243,675.003,690.003,625.003,625.003,625.0022,800
Nov 22, 20243,625.003,675.003,620.003,660.003,660.0025,400
Nov 21, 20243,575.003,640.003,575.003,635.003,635.0026,000
Nov 20, 20243,585.003,615.003,550.003,550.003,550.0014,700
Nov 19, 20243,550.003,605.003,510.003,590.003,590.0021,200
Nov 18, 20243,600.003,625.003,550.003,550.003,550.0028,800
Nov 15, 20243,700.003,760.003,575.003,585.003,585.0030,700
Nov 14, 20243,715.003,755.003,695.003,720.003,720.0014,800
Nov 13, 20243,680.003,710.003,650.003,700.003,700.0018,500
Nov 12, 20243,795.003,805.003,640.003,680.003,680.0022,200
Nov 11, 20243,845.003,945.003,755.003,765.003,765.0023,900
Nov 8, 20243,990.003,990.003,885.003,885.003,885.0014,300
Nov 7, 20244,030.004,085.004,015.004,050.004,050.0013,400
Nov 6, 20244,000.004,050.003,990.003,995.003,995.009,200
Nov 5, 20244,015.004,050.003,940.003,965.003,965.0012,300
Nov 1, 20244,050.004,075.004,010.004,030.004,030.0010,400
Oct 31, 20244,100.004,120.004,055.004,080.004,080.0014,400
Oct 30, 20244,080.004,155.004,080.004,090.004,090.0021,900
Oct 29, 20244,100.004,110.004,040.004,075.004,075.007,600
Oct 28, 20243,980.004,095.003,980.004,030.004,030.0016,800
Oct 25, 20244,015.004,120.003,960.004,000.004,000.0029,600
Oct 24, 20244,045.004,045.003,960.003,990.003,990.0015,800
Oct 23, 20243,945.004,070.003,915.004,055.004,055.0016,900
Oct 22, 20243,925.003,945.003,875.003,945.003,945.0011,100
Oct 21, 20243,955.004,020.003,915.003,935.003,935.0019,400
Oct 18, 20243,865.003,950.003,850.003,945.003,945.009,900
Oct 17, 20243,890.003,900.003,825.003,855.003,855.0012,700
Oct 16, 20243,790.003,960.003,780.003,840.003,840.0023,000
Oct 15, 20243,840.003,890.003,795.003,825.003,825.0024,800
Oct 11, 20243,740.003,875.003,710.003,785.003,785.0020,900
Oct 10, 20243,910.003,940.003,785.003,785.003,785.0014,900
Oct 9, 20243,885.004,025.003,870.003,870.003,870.0023,900
Oct 8, 20243,975.003,985.003,880.003,920.003,920.0017,300
Oct 7, 20243,980.004,015.003,935.003,975.003,975.0026,100
Oct 4, 20243,800.004,005.003,790.003,950.003,950.0048,700
Oct 3, 20243,815.003,850.003,710.003,780.003,780.0032,400
Oct 2, 20243,475.003,720.003,450.003,675.003,675.0063,600
Oct 1, 20243,475.003,485.003,405.003,475.003,475.009,400
Sep 30, 20243,465.003,535.003,405.003,420.003,420.0014,100
Sep 27, 20243,520.003,560.003,485.003,500.003,500.0016,100
Sep 26, 20243,415.003,525.003,415.003,520.003,520.0018,000
Sep 25, 20243,480.003,480.003,375.003,400.003,400.0013,700
Sep 24, 20243,515.003,515.003,430.003,460.003,460.008,700
Sep 20, 20243,470.003,510.003,445.003,480.003,480.0010,700
Sep 19, 20243,405.003,470.003,405.003,425.003,425.0010,500
Sep 18, 20243,420.003,425.003,320.003,410.003,410.0010,600
Sep 17, 20243,495.003,495.003,360.003,375.003,375.0011,200
Sep 13, 20243,450.003,515.003,450.003,495.003,495.0011,600
Sep 12, 20243,450.003,540.003,450.003,480.003,480.0012,900
Sep 11, 20243,535.003,535.003,405.003,450.003,450.007,400
Sep 10, 20243,515.003,580.003,505.003,515.003,515.007,000
Sep 9, 20243,530.003,570.003,450.003,535.003,535.0014,100
Sep 6, 20243,585.003,615.003,575.003,600.003,600.0011,400
Sep 5, 20243,575.003,670.003,575.003,585.003,585.006,400
Sep 4, 20243,610.003,715.003,565.003,570.003,570.0016,000
Sep 3, 20243,725.003,770.003,700.003,720.003,720.003,800
Sep 2, 20243,845.003,845.003,670.003,725.003,725.0010,900
Aug 30, 20243,695.003,825.003,675.003,810.003,810.0011,600
Aug 29, 20243,700.003,715.003,665.003,665.003,665.006,200
Aug 28, 20243,655.003,700.003,635.003,700.003,700.005,800
Aug 27, 20243,640.003,675.003,605.003,665.003,665.006,800
Aug 26, 20243,680.003,680.003,605.003,640.003,640.009,400
Aug 23, 20243,700.003,770.003,700.003,705.003,705.008,300
Aug 22, 20243,790.003,795.003,715.003,740.003,740.009,400
Aug 21, 20243,870.003,870.003,750.003,750.003,750.0011,100
Aug 20, 20243,615.003,890.003,615.003,890.003,890.0021,200
Aug 19, 20243,800.003,800.003,635.003,660.003,660.0031,900
Aug 16, 20243,880.003,940.003,805.003,805.003,805.0025,400
Aug 15, 20243,890.003,945.003,820.003,865.003,865.0025,100
Aug 14, 20243,660.003,950.003,650.003,900.003,900.0066,400
Aug 13, 20243,575.003,790.003,535.003,650.003,650.0084,700
Aug 9, 20243,480.003,520.003,435.003,505.003,505.0017,700
Aug 8, 20243,465.003,510.003,370.003,410.003,410.0015,200
Aug 7, 20243,345.003,555.003,345.003,450.003,450.0019,200
Aug 6, 20243,245.003,405.003,200.003,365.003,365.0024,700
Aug 5, 20243,135.003,320.003,030.003,035.003,035.0040,100
Aug 2, 20243,665.003,665.003,520.003,520.003,520.0028,700
Aug 1, 20243,900.003,900.003,755.003,805.003,805.0013,900
Jul 31, 20243,845.003,920.003,845.003,920.003,920.008,600
Jul 30, 20243,870.003,935.003,825.003,890.003,890.0054,600
Jul 29, 20243,840.003,930.003,840.003,850.003,850.009,800
Jul 26, 20243,790.003,860.003,780.003,840.003,840.0015,500
Jul 25, 20243,865.003,910.003,795.003,795.003,795.0028,300
Jul 24, 20244,075.004,120.003,915.003,930.003,930.0023,000
Jul 23, 20244,045.004,085.004,025.004,075.004,075.0011,800
Jul 22, 20244,130.004,130.004,010.004,030.004,030.0013,000
Jul 19, 20244,100.004,160.004,060.004,100.004,100.0021,700
Jul 18, 20244,210.004,250.004,085.004,155.004,155.0028,100
Jul 17, 20244,445.004,475.004,180.004,250.004,250.0027,000
Jul 16, 20244,465.004,495.004,400.004,435.004,435.0014,900
Jul 12, 20244,360.004,465.004,315.004,355.004,355.0022,800
Jul 11, 20244,330.004,380.004,285.004,360.004,360.0015,300
Jul 10, 20244,280.004,345.004,230.004,290.004,290.0023,900
Jul 9, 20244,295.004,425.004,240.004,325.004,325.0049,500
Jul 8, 20244,195.004,275.004,140.004,225.004,225.0053,900
Jul 5, 20244,030.004,030.003,900.003,955.003,955.0013,400
Jul 4, 20243,975.004,025.003,945.004,000.004,000.0015,000
Jul 3, 20243,940.003,980.003,895.003,960.003,960.0016,600
Jul 2, 20243,935.003,950.003,915.003,940.003,940.0014,200
Jul 1, 20243,865.003,940.003,865.003,920.003,920.0017,000
Jun 28, 20243,870.003,965.003,815.003,865.003,865.0018,900
Jun 27, 2024 45 Dividend
Jun 27, 20243,800.003,890.003,795.003,880.003,880.0081,700
Jun 26, 20243,945.003,945.003,710.003,775.003,730.00213,200
Jun 25, 20243,845.003,915.003,825.003,875.003,828.8146,000
Jun 24, 20243,940.003,940.003,800.003,845.003,799.1744,500
Jun 21, 20244,020.004,020.003,960.003,965.003,917.7433,400
Jun 20, 20244,040.004,120.004,005.004,090.004,041.2538,200
Jun 19, 20243,915.004,005.003,885.004,005.003,957.2626,100
Jun 18, 20243,945.004,020.003,845.003,845.003,799.1729,100
Jun 17, 20243,885.003,900.003,780.003,900.003,853.5130,600
Jun 14, 20243,725.003,890.003,725.003,890.003,843.6324,300
Jun 13, 20243,655.003,820.003,645.003,775.003,730.0030,100
Jun 12, 20243,650.003,660.003,615.003,660.003,616.3718,300
Jun 11, 20243,725.003,725.003,640.003,650.003,606.499,900
Jun 10, 20243,610.003,700.003,595.003,685.003,641.0717,500
Jun 7, 20243,530.003,665.003,500.003,590.003,547.2122,200
Jun 6, 20243,520.003,555.003,490.003,530.003,487.9216,600
Jun 5, 20243,570.003,615.003,500.003,505.003,463.2224,400
Jun 4, 20243,745.003,745.003,615.003,615.003,571.9128,400