Nippon Grande Co.,Ltd. (SPSE:2976)
Japan · Delayed Price · Currency is JPY 750.00
+2.00 (0.27%)
At close: Mar 18, 2026
Nippon Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 0.27% | 500 |
| Mar 17, 2026 | 746.00 | 748.00 | 746.00 | 748.00 | 748.00 | 0.27% | 500 |
| Mar 16, 2026 | 747.00 | 747.00 | 745.00 | 746.00 | 746.00 | -0.13% | 1,300 |
| Mar 13, 2026 | 721.00 | 747.00 | 721.00 | 747.00 | 747.00 | 3.61% | 200 |
| Mar 12, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -1.23% | 400 |
| Mar 11, 2026 | 736.00 | 736.00 | 730.00 | 730.00 | 730.00 | 1.25% | 600 |
| Mar 10, 2026 | 721.00 | 721.00 | 720.00 | 721.00 | 721.00 | -1.23% | 1,100 |
| Mar 9, 2026 | 751.00 | 751.00 | 730.00 | 730.00 | 730.00 | -2.93% | 700 |
| Mar 6, 2026 | 750.00 | 752.00 | 750.00 | 752.00 | 752.00 | 2.17% | 300 |
| Mar 5, 2026 | 754.00 | 754.00 | 736.00 | 736.00 | 736.00 | -0.27% | 300 |
| Mar 4, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -1.07% | 200 |
| Mar 3, 2026 | 750.00 | 750.00 | 746.00 | 746.00 | 746.00 | -0.53% | 200 |
| Mar 2, 2026 | 750.00 | 754.00 | 750.00 | 750.00 | 750.00 | - | 700 |
| Feb 27, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.13% | 400 |
| Feb 26, 2026 | 740.00 | 749.00 | 740.00 | 749.00 | 749.00 | 1.35% | 1,500 |
| Feb 25, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - | 500 |
| Feb 24, 2026 | 739.00 | 739.00 | 737.00 | 739.00 | 739.00 | - | 300 |
| Feb 20, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 0.14% | 1,200 |
| Feb 19, 2026 | 734.00 | 738.00 | 734.00 | 738.00 | 738.00 | 0.68% | 500 |
| Feb 18, 2026 | 732.00 | 733.00 | 732.00 | 733.00 | 733.00 | 0.27% | 800 |
| Feb 17, 2026 | 731.00 | 732.00 | 731.00 | 731.00 | 731.00 | - | 600 |
| Feb 16, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 1.39% | 400 |
| Feb 13, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 721.00 | -1.23% | 700 |
| Feb 12, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.27% | 800 |
| Feb 10, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0.14% | 500 |
| Feb 9, 2026 | 730.00 | 731.00 | 730.00 | 731.00 | 731.00 | 1.81% | 200 |
| Feb 6, 2026 | 728.00 | 728.00 | 718.00 | 718.00 | 718.00 | -1.64% | 200 |
| Feb 5, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 1.96% | 300 |
| Feb 4, 2026 | 730.00 | 730.00 | 716.00 | 716.00 | 716.00 | -2.19% | 200 |
| Feb 3, 2026 | 730.00 | 732.00 | 730.00 | 732.00 | 732.00 | 0.27% | 200 |
| Feb 2, 2026 | 731.00 | 731.00 | 730.00 | 730.00 | 730.00 | -0.14% | 300 |
| Jan 30, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 1.67% | 100 |
| Jan 28, 2026 | 733.00 | 733.00 | 704.00 | 719.00 | 719.00 | -0.28% | 1,100 |
| Jan 27, 2026 | 724.00 | 724.00 | 721.00 | 721.00 | 721.00 | -1.10% | 200 |
| Jan 26, 2026 | 729.00 | 730.00 | 724.00 | 729.00 | 729.00 | 0.69% | 400 |
| Jan 23, 2026 | 723.00 | 729.00 | 723.00 | 724.00 | 724.00 | -0.69% | 600 |
| Jan 22, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 1.11% | 100 |
| Jan 21, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 721.00 | -1.50% | 300 |
| Jan 20, 2026 | 730.00 | 732.00 | 730.00 | 732.00 | 732.00 | -0.27% | 600 |
| Jan 19, 2026 | 733.00 | 734.00 | 721.00 | 734.00 | 734.00 | 1.80% | 1,300 |
| Jan 16, 2026 | 720.00 | 721.00 | 720.00 | 721.00 | 721.00 | - | 500 |
| Jan 14, 2026 | 720.00 | 721.00 | 714.00 | 721.00 | 721.00 | 0.14% | 700 |
| Jan 13, 2026 | 719.00 | 720.00 | 713.00 | 720.00 | 720.00 | - | 1,300 |
| Jan 9, 2026 | 719.00 | 720.00 | 719.00 | 720.00 | 720.00 | 0.70% | 600 |
| Jan 8, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0.42% | 100 |
| Jan 5, 2026 | 719.00 | 719.00 | 712.00 | 712.00 | 712.00 | -0.97% | 400 |
| Dec 30, 2025 | 718.00 | 719.00 | 715.00 | 719.00 | 719.00 | 0.14% | 500 |
| Dec 29, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 2.13% | 100 |
| Dec 26, 2025 | 712.00 | 718.00 | 703.00 | 703.00 | 703.00 | -0.99% | 400 |
| Dec 25, 2025 | 708.00 | 713.00 | 708.00 | 710.00 | 710.00 | 0.71% | 900 |