Nichiwa Sangyo Co., Ltd. (TYO:2055)
Japan · Delayed Price · Currency is JPY 322.00
-8.00 (-2.42%)
Nov 6, 2026, 3:15 PM JST
Nichiwa Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 325.00 | 329.00 | 322.00 | 322.00 | 322.00 | -2.42% | 10,000 |
| Nov 5, 2026 | 331.00 | 333.00 | 328.00 | 330.00 | 330.00 | - | 5,200 |
| Nov 4, 2026 | 327.00 | 335.00 | 326.00 | 330.00 | 330.00 | 0.30% | 12,500 |
| Nov 2, 2026 | 335.00 | 335.00 | 321.00 | 329.00 | 329.00 | -2.37% | 11,900 |
| Oct 30, 2026 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.88% | 5,600 |
| Oct 29, 2026 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | - | 6,800 |
| Oct 28, 2026 | 341.00 | 342.00 | 338.00 | 340.00 | 340.00 | -1.45% | 6,600 |
| Oct 27, 2026 | 337.00 | 347.00 | 337.00 | 345.00 | 345.00 | 2.07% | 9,700 |
| Oct 26, 2026 | 332.00 | 339.00 | 332.00 | 338.00 | 338.00 | 1.50% | 12,400 |
| Oct 23, 2026 | 330.00 | 333.00 | 324.00 | 333.00 | 333.00 | 0.91% | 22,300 |
| Oct 22, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.90% | 3,500 |
| Oct 21, 2026 | 329.00 | 337.00 | 329.00 | 333.00 | 333.00 | 1.22% | 5,000 |
| Oct 20, 2026 | 331.00 | 333.00 | 328.00 | 329.00 | 329.00 | -2.37% | 16,500 |
| Oct 19, 2026 | 337.00 | 338.00 | 337.00 | 337.00 | 337.00 | -0.88% | 1,100 |
| Oct 16, 2026 | 339.00 | 343.00 | 339.00 | 340.00 | 340.00 | 1.19% | 3,700 |
| Oct 15, 2026 | 340.00 | 341.00 | 335.00 | 336.00 | 336.00 | -1.75% | 8,900 |
| Oct 14, 2026 | 342.00 | 343.00 | 338.00 | 342.00 | 342.00 | 0.29% | 16,100 |
| Oct 13, 2026 | 344.00 | 344.00 | 341.00 | 341.00 | 341.00 | -0.87% | 2,700 |
| Oct 9, 2026 | 344.00 | 345.00 | 343.00 | 344.00 | 344.00 | 0.58% | 1,000 |
| Oct 8, 2026 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | -0.87% | 1,900 |
| Oct 7, 2026 | 346.00 | 346.00 | 345.00 | 345.00 | 345.00 | -0.86% | 1,500 |
| Oct 6, 2026 | 349.00 | 349.00 | 346.00 | 348.00 | 348.00 | -0.29% | 17,900 |
| Oct 5, 2026 | 346.00 | 349.00 | 346.00 | 349.00 | 349.00 | 0.87% | 5,700 |
| Oct 2, 2026 | 349.00 | 349.00 | 345.00 | 346.00 | 346.00 | -0.57% | 10,300 |
| Oct 1, 2026 | 343.00 | 348.00 | 343.00 | 348.00 | 348.00 | 1.16% | 4,600 |
| Sep 30, 2026 | 344.00 | 346.00 | 343.00 | 344.00 | 344.00 | - | 5,200 |
| Sep 29, 2026 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.58% | 2,000 |
| Sep 28, 2026 | 343.00 | 343.00 | 342.00 | 342.00 | 342.00 | -0.87% | 5,800 |
| Sep 25, 2026 | 346.00 | 346.00 | 338.00 | 345.00 | 345.00 | -0.29% | 5,100 |
| Sep 24, 2026 | 343.00 | 346.00 | 340.00 | 346.00 | 346.00 | - | 16,600 |
| Sep 18, 2026 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.58% | 4,900 |
| Sep 17, 2026 | 344.00 | 346.00 | 343.00 | 344.00 | 344.00 | - | 4,300 |
| Sep 16, 2026 | 346.00 | 346.00 | 343.00 | 344.00 | 344.00 | - | 6,700 |
| Sep 15, 2026 | 343.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.29% | 9,200 |
| Sep 14, 2026 | 341.00 | 343.00 | 338.00 | 343.00 | 343.00 | -0.29% | 8,400 |
| Sep 11, 2026 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | -0.58% | 6,900 |
| Sep 10, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 4,800 |
| Sep 9, 2026 | 351.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 2,600 |
| Sep 8, 2026 | 351.00 | 352.00 | 347.00 | 350.00 | 350.00 | -0.28% | 10,200 |
| Sep 7, 2026 | 353.00 | 353.00 | 349.00 | 351.00 | 351.00 | -0.57% | 13,600 |
| Sep 4, 2026 | 349.00 | 358.00 | 344.00 | 353.00 | 353.00 | 1.73% | 19,800 |
| Sep 3, 2026 | 349.00 | 356.00 | 346.00 | 347.00 | 347.00 | -0.57% | 6,400 |
| Sep 2, 2026 | 346.00 | 350.00 | 345.00 | 349.00 | 349.00 | 1.45% | 15,400 |
| Sep 1, 2026 | 348.00 | 350.00 | 342.00 | 344.00 | 344.00 | -0.58% | 14,000 |
| Aug 31, 2026 | 348.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.57% | 4,300 |
| Aug 28, 2026 | 349.00 | 350.00 | 345.00 | 348.00 | 348.00 | -0.29% | 4,100 |
| Aug 27, 2026 | 348.00 | 352.00 | 345.00 | 349.00 | 349.00 | 0.87% | 12,900 |
| Aug 26, 2026 | 343.00 | 349.00 | 342.00 | 346.00 | 346.00 | 1.47% | 16,600 |
| Aug 25, 2026 | 338.00 | 343.00 | 338.00 | 341.00 | 341.00 | 0.29% | 8,700 |
| Aug 24, 2026 | 345.00 | 348.00 | 340.00 | 340.00 | 340.00 | -3.13% | 233,100 |