Nippon Grande Co.,Ltd. (SPSE:2976)
Japan · Delayed Price · Currency is JPY 666.00
+1.00 (0.15%)
At close: Jun 5, 2026
Nippon Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 678.00 | 678.00 | 666.00 | 666.00 | 666.00 | 0.15% | 800 |
| Jun 4, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.45% | 100 |
| Jun 3, 2026 | 663.00 | 663.00 | 661.00 | 662.00 | 662.00 | -0.15% | 2,100 |
| Jun 2, 2026 | 673.00 | 673.00 | 663.00 | 663.00 | 663.00 | -0.45% | 400 |
| Jun 1, 2026 | 661.00 | 666.00 | 661.00 | 666.00 | 666.00 | -1.77% | 2,600 |
| May 28, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -0.15% | 100 |
| May 27, 2026 | 678.00 | 679.00 | 678.00 | 679.00 | 679.00 | -0.15% | 1,100 |
| May 26, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.02% | 300 |
| May 25, 2026 | 689.00 | 689.00 | 687.00 | 687.00 | 687.00 | -0.58% | 900 |
| May 22, 2026 | 679.00 | 691.00 | 677.00 | 691.00 | 691.00 | 1.02% | 600 |
| May 19, 2026 | 676.00 | 684.00 | 676.00 | 684.00 | 684.00 | 0.59% | 200 |
| May 18, 2026 | 681.00 | 681.00 | 680.00 | 680.00 | 680.00 | -0.58% | 200 |
| May 13, 2026 | 685.00 | 685.00 | 684.00 | 684.00 | 684.00 | -0.15% | 200 |
| May 12, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.44% | 200 |
| May 8, 2026 | 687.00 | 688.00 | 687.00 | 688.00 | 688.00 | 0.44% | 400 |
| May 7, 2026 | 686.00 | 686.00 | 685.00 | 685.00 | 685.00 | -0.44% | 200 |
| Apr 30, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | 1,000 |
| Apr 28, 2026 | 687.00 | 688.00 | 681.00 | 688.00 | 688.00 | 1.18% | 700 |
| Apr 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | 900 |
| Apr 24, 2026 | 682.00 | 685.00 | 682.00 | 685.00 | 685.00 | 0.15% | 300 |
| Apr 23, 2026 | 684.00 | 685.00 | 684.00 | 684.00 | 684.00 | - | 300 |
| Apr 22, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 0.44% | 100 |
| Apr 21, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | 100 |
| Apr 20, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0.15% | 300 |
| Apr 17, 2026 | 682.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.29% | 600 |
| Apr 16, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - | 300 |
| Apr 15, 2026 | 698.00 | 698.00 | 682.00 | 682.00 | 682.00 | -1.02% | 900 |
| Apr 14, 2026 | 693.00 | 694.00 | 689.00 | 689.00 | 689.00 | -1.15% | 1,000 |
| Apr 13, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 0.29% | 100 |
| Apr 9, 2026 | 694.00 | 695.00 | 694.00 | 695.00 | 695.00 | 0.29% | 200 |
| Apr 8, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -0.72% | 100 |
| Apr 7, 2026 | 688.00 | 698.00 | 688.00 | 698.00 | 698.00 | - | 1,300 |
| Apr 6, 2026 | 685.00 | 698.00 | 685.00 | 698.00 | 698.00 | 1.90% | 300 |
| Apr 3, 2026 | 683.00 | 698.00 | 678.00 | 685.00 | 685.00 | 0.44% | 2,600 |
| Apr 2, 2026 | 690.00 | 690.00 | 681.00 | 682.00 | 682.00 | -0.44% | 500 |
| Apr 1, 2026 | 678.00 | 686.00 | 678.00 | 685.00 | 685.00 | 1.03% | 600 |
| Mar 31, 2026 | 680.00 | 688.00 | 678.00 | 678.00 | 678.00 | -1.45% | 1,700 |
| Mar 30, 2026 | 675.00 | 688.00 | 675.00 | 688.00 | 688.00 | -5.75% | 4,400 |
| Mar 27, 2026 | 740.00 | 740.00 | 734.00 | 740.00 | 730.00 | -0.27% | 1,300 |
| Mar 26, 2026 | 780.00 | 780.00 | 742.00 | 742.00 | 731.97 | 0.27% | 1,100 |
| Mar 25, 2026 | 740.00 | 740.00 | 739.00 | 740.00 | 730.00 | -1.33% | 300 |
| Mar 24, 2026 | 750.00 | 750.00 | 726.00 | 750.00 | 739.86 | - | 1,100 |
| Mar 23, 2026 | 737.00 | 750.00 | 723.00 | 750.00 | 739.86 | 1.76% | 1,200 |
| Mar 19, 2026 | 737.00 | 737.00 | 737.00 | 737.00 | 727.04 | -1.73% | 100 |
| Mar 18, 2026 | 748.00 | 750.00 | 748.00 | 750.00 | 739.86 | 0.27% | 500 |
| Mar 17, 2026 | 746.00 | 748.00 | 746.00 | 748.00 | 737.89 | 0.27% | 500 |
| Mar 16, 2026 | 747.00 | 747.00 | 745.00 | 746.00 | 735.92 | -0.13% | 1,300 |
| Mar 13, 2026 | 721.00 | 747.00 | 721.00 | 747.00 | 736.91 | 3.61% | 200 |
| Mar 12, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 711.26 | -1.23% | 400 |
| Mar 11, 2026 | 736.00 | 736.00 | 730.00 | 730.00 | 720.14 | 1.25% | 600 |