Nippon Grande Co.,Ltd. (SPSE:2976)
Japan · Delayed Price · Currency is JPY 697.00
+4.00 (0.58%)
At close: Aug 6, 2026
Nippon Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 696.00 | 697.00 | 696.00 | 697.00 | 697.00 | 0.58% | 300 |
| Aug 4, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 1.76% | 500 |
| Aug 3, 2026 | 689.00 | 689.00 | 681.00 | 681.00 | 681.00 | -1.45% | 700 |
| Jul 31, 2026 | 690.00 | 691.00 | 690.00 | 691.00 | 691.00 | -1.99% | 200 |
| Jul 30, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 100 |
| Jul 29, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 100 |
| Jul 28, 2026 | 688.00 | 710.00 | 687.00 | 710.00 | 710.00 | 3.65% | 1,400 |
| Jul 27, 2026 | 679.00 | 719.00 | 679.00 | 685.00 | 685.00 | -4.46% | 1,700 |
| Jul 24, 2026 | 695.00 | 717.00 | 695.00 | 717.00 | 717.00 | 6.22% | 200 |
| Jul 23, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.74% | 100 |
| Jul 22, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.29% | 100 |
| Jul 21, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0.44% | 100 |
| Jul 7, 2026 | 675.00 | 676.00 | 675.00 | 675.00 | 675.00 | 1.20% | 900 |
| Jul 6, 2026 | 673.00 | 673.00 | 667.00 | 667.00 | 667.00 | 0.60% | 200 |
| Jul 2, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 0.15% | 500 |
| Jul 1, 2026 | 668.00 | 668.00 | 662.00 | 662.00 | 662.00 | -1.78% | 1,500 |
| Jun 30, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 1.66% | 300 |
| Jun 29, 2026 | 672.00 | 699.00 | 663.00 | 663.00 | 663.00 | -1.34% | 1,500 |
| Jun 26, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 1.05% | 300 |
| Jun 25, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.15% | 200 |
| Jun 24, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | -0.15% | 200 |
| Jun 23, 2026 | 675.00 | 675.00 | 667.00 | 667.00 | 667.00 | 0.15% | 200 |
| Jun 22, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.15% | 500 |
| Jun 19, 2026 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.75% | 1,100 |
| Jun 18, 2026 | 672.00 | 672.00 | 670.00 | 670.00 | 670.00 | -0.30% | 300 |
| Jun 17, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -1.03% | 100 |
| Jun 16, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0.74% | 700 |
| Jun 15, 2026 | 676.00 | 676.00 | 674.00 | 674.00 | 674.00 | 0.15% | 900 |
| Jun 12, 2026 | 663.00 | 674.00 | 663.00 | 673.00 | 673.00 | 1.05% | 800 |
| Jun 10, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - | 200 |
| Jun 8, 2026 | 665.00 | 666.00 | 665.00 | 666.00 | 666.00 | - | 200 |
| 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 |