Nichidenbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	133.50	142.00	132.00	142.00	142.00	9.65%	14,870,680
May 14, 2026	130.50	134.50	126.00	129.50	129.50	5.71%	28,643,066
May 13, 2026	117.50	126.00	115.50	122.50	122.50	1.66%	15,912,296
May 12, 2026	118.00	122.50	112.50	120.50	120.50	3.43%	16,522,348
May 11, 2026	114.00	119.00	110.50	116.50	116.50	2.64%	12,703,001
May 8, 2026	120.00	123.50	112.00	113.50	113.50	-2.16%	28,382,734
May 7, 2026	107.50	116.00	105.50	116.00	116.00	9.95%	18,920,314
May 6, 2026	110.00	110.50	104.00	105.50	105.50	-3.65%	7,144,216
May 5, 2026	107.00	114.00	106.00	109.50	109.50	3.79%	14,447,650
May 4, 2026	98.00	105.50	96.90	105.50	105.50	9.55%	7,133,525
Apr 30, 2026	98.90	99.50	96.00	96.30	96.30	-2.13%	2,407,728
Apr 29, 2026	100.50	100.50	97.60	98.40	98.40	-1.30%	1,877,529
Apr 28, 2026	96.30	100.50	95.80	99.70	99.70	3.96%	4,259,253
Apr 27, 2026	96.40	97.00	92.80	95.90	95.90	-0.52%	3,094,014
Apr 24, 2026	100.00	100.00	94.10	96.40	96.40	-2.13%	6,679,109
Apr 23, 2026	106.50	107.00	97.60	98.50	98.50	-6.64%	5,942,726
Apr 22, 2026	108.50	108.50	104.50	105.50	105.50	-2.31%	4,147,113
Apr 21, 2026	110.00	111.50	106.00	108.00	108.00	-0.92%	4,221,067
Apr 20, 2026	111.00	114.50	109.00	109.00	109.00	0.46%	8,107,499
Apr 17, 2026	110.00	114.00	108.50	108.50	108.50	-	11,660,861
Apr 16, 2026	107.50	110.00	104.00	108.50	108.50	1.40%	7,660,962
Apr 15, 2026	111.00	112.00	105.00	107.00	107.00	0.47%	12,097,970
Apr 14, 2026	105.00	107.00	103.00	106.50	106.50	2.90%	11,014,036
Apr 13, 2026	102.50	106.00	100.50	103.50	103.50	3.50%	11,984,016
Apr 10, 2026	101.00	103.00	99.20	100.00	100.00	0.10%	6,732,318
Apr 9, 2026	95.00	100.50	94.50	99.90	99.90	5.94%	6,809,862
Apr 8, 2026	92.40	95.50	92.40	94.30	94.30	3.63%	2,861,288
Apr 7, 2026	91.60	92.70	90.80	91.00	91.00	0.33%	1,307,868
Apr 2, 2026	92.90	93.20	90.40	90.70	90.70	-1.95%	1,507,458
Apr 1, 2026	93.00	93.80	92.40	92.50	92.50	2.21%	1,032,893
Mar 31, 2026	92.70	94.40	90.30	90.50	90.50	-3.21%	2,169,671
Mar 30, 2026	94.00	94.40	91.50	93.50	93.50	-2.91%	2,172,053
Mar 27, 2026	91.10	96.50	90.60	96.30	96.30	4.11%	2,363,607
Mar 26, 2026	94.50	95.30	92.50	92.50	92.50	-1.18%	1,343,555
Mar 25, 2026	93.80	94.60	93.30	93.60	93.60	2.52%	1,286,903
Mar 24, 2026	94.70	95.70	90.20	91.30	91.30	-1.83%	1,822,317
Mar 23, 2026	92.50	94.20	91.40	93.00	93.00	-2.41%	1,446,472
Mar 20, 2026	100.50	102.00	95.30	95.30	95.30	-4.12%	4,695,109
Mar 19, 2026	98.90	101.50	98.30	99.40	99.40	-0.10%	2,546,742
Mar 18, 2026	101.50	102.50	98.30	99.50	99.50	-0.50%	4,239,244
Mar 17, 2026	95.20	101.50	95.10	100.00	100.00	6.16%	6,245,446
Mar 16, 2026	93.00	94.60	92.00	94.20	94.20	1.95%	1,839,783
Mar 13, 2026	89.00	93.40	88.50	92.40	92.40	2.67%	2,456,024
Mar 12, 2026	92.40	92.40	89.30	90.00	90.00	-2.70%	3,381,569
Mar 11, 2026	91.00	94.00	91.00	92.50	92.50	1.65%	1,865,363
Mar 10, 2026	91.00	91.70	88.50	91.00	91.00	3.29%	2,398,690
Mar 9, 2026	87.00	88.20	84.40	88.10	88.10	-4.86%	2,567,088
Mar 6, 2026	91.70	94.40	91.60	92.60	92.60	-0.54%	1,390,714
Mar 5, 2026	92.00	93.50	91.70	93.10	93.10	4.37%	2,108,142
Mar 4, 2026	92.60	92.80	88.40	89.20	89.20	-5.21%	3,536,055