Nichiwa Sangyo Co., Ltd. (TYO:2055)
Japan · Delayed Price · Currency is JPY 329.00
+3.00 (0.92%)
May 15, 2026, 3:30 PM JST
Nichiwa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 327.00 | 337.00 | 326.00 | 329.00 | 329.00 | 0.92% | 17,600 |
| May 14, 2026 | 335.00 | 337.00 | 322.00 | 326.00 | 326.00 | -2.10% | 35,200 |
| May 13, 2026 | 351.00 | 355.00 | 324.00 | 333.00 | 333.00 | -8.52% | 94,100 |
| May 12, 2026 | 371.00 | 376.00 | 364.00 | 364.00 | 364.00 | -2.41% | 18,500 |
| May 11, 2026 | 373.00 | 377.00 | 370.00 | 373.00 | 373.00 | 1.63% | 12,900 |
| May 8, 2026 | 373.00 | 373.00 | 364.00 | 367.00 | 367.00 | -3.67% | 20,100 |
| May 7, 2026 | 380.00 | 381.00 | 365.00 | 381.00 | 381.00 | 1.06% | 22,900 |
| May 1, 2026 | 382.00 | 383.00 | 377.00 | 377.00 | 377.00 | -1.31% | 5,500 |
| Apr 30, 2026 | 373.00 | 383.00 | 373.00 | 382.00 | 382.00 | 1.06% | 5,500 |
| Apr 28, 2026 | 371.00 | 378.00 | 371.00 | 378.00 | 378.00 | 1.89% | 5,100 |
| Apr 27, 2026 | 366.00 | 375.00 | 366.00 | 371.00 | 371.00 | 0.27% | 11,300 |
| Apr 24, 2026 | 372.00 | 375.00 | 368.00 | 370.00 | 370.00 | 0.27% | 8,000 |
| Apr 23, 2026 | 373.00 | 373.00 | 369.00 | 369.00 | 369.00 | -0.81% | 5,800 |
| Apr 22, 2026 | 375.00 | 383.00 | 371.00 | 372.00 | 372.00 | -1.06% | 9,800 |
| Apr 21, 2026 | 374.00 | 379.00 | 373.00 | 376.00 | 376.00 | 1.08% | 5,100 |
| Apr 20, 2026 | 368.00 | 372.00 | 362.00 | 372.00 | 372.00 | 1.09% | 18,800 |
| Apr 17, 2026 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | -0.54% | 3,200 |
| Apr 16, 2026 | 366.00 | 373.00 | 366.00 | 370.00 | 370.00 | 0.27% | 6,500 |
| Apr 15, 2026 | 365.00 | 372.00 | 364.00 | 369.00 | 369.00 | 1.37% | 9,600 |
| Apr 14, 2026 | 376.00 | 377.00 | 351.00 | 364.00 | 364.00 | -3.19% | 100,700 |
| Apr 13, 2026 | 389.00 | 389.00 | 375.00 | 376.00 | 376.00 | -3.34% | 7,000 |
| Apr 10, 2026 | 392.00 | 396.00 | 389.00 | 389.00 | 389.00 | -2.02% | 5,500 |
| Apr 9, 2026 | 395.00 | 398.00 | 390.00 | 397.00 | 397.00 | 0.25% | 4,100 |
| Apr 8, 2026 | 397.00 | 397.00 | 388.00 | 396.00 | 396.00 | 0.51% | 9,700 |
| Apr 7, 2026 | 397.00 | 399.00 | 392.00 | 394.00 | 394.00 | 0.77% | 8,800 |
| Apr 6, 2026 | 391.00 | 393.00 | 387.00 | 391.00 | 391.00 | - | 5,500 |
| Apr 3, 2026 | 395.00 | 395.00 | 391.00 | 391.00 | 391.00 | -0.51% | 3,600 |
| Apr 2, 2026 | 391.00 | 395.00 | 384.00 | 393.00 | 393.00 | 1.29% | 12,400 |
| Apr 1, 2026 | 389.00 | 390.00 | 386.00 | 388.00 | 388.00 | 1.04% | 7,600 |
| Mar 31, 2026 | 369.00 | 394.00 | 369.00 | 384.00 | 384.00 | 4.07% | 59,100 |
| Mar 30, 2026 | 375.00 | 380.00 | 360.00 | 369.00 | 369.00 | -1.34% | 20,600 |
| Mar 27, 2026 | 375.00 | 378.00 | 370.00 | 374.00 | 368.00 | -0.27% | 4,200 |
| Mar 26, 2026 | 384.00 | 384.00 | 375.00 | 375.00 | 368.98 | -1.32% | 7,000 |
| Mar 25, 2026 | 377.00 | 380.00 | 373.00 | 380.00 | 373.90 | 2.43% | 5,800 |
| Mar 24, 2026 | 376.00 | 381.00 | 367.00 | 371.00 | 365.05 | -0.27% | 6,800 |
| Mar 23, 2026 | 384.00 | 384.00 | 371.00 | 372.00 | 366.03 | -3.38% | 10,800 |
| Mar 19, 2026 | 393.00 | 398.00 | 385.00 | 385.00 | 378.82 | -3.02% | 15,300 |
| Mar 18, 2026 | 392.00 | 398.00 | 387.00 | 397.00 | 390.63 | 3.12% | 11,800 |
| Mar 17, 2026 | 378.00 | 385.00 | 376.00 | 385.00 | 385.00 | 1.85% | 8,600 |
| Mar 16, 2026 | 375.00 | 385.00 | 375.00 | 378.00 | 378.00 | -0.26% | 11,700 |
| Mar 13, 2026 | 376.00 | 379.00 | 376.00 | 379.00 | 379.00 | 0.53% | 6,100 |
| Mar 12, 2026 | 379.00 | 381.00 | 372.00 | 377.00 | 377.00 | -1.31% | 10,800 |
| Mar 11, 2026 | 380.00 | 390.00 | 375.00 | 382.00 | 382.00 | 1.33% | 15,800 |
| Mar 10, 2026 | 372.00 | 384.00 | 372.00 | 377.00 | 377.00 | 1.62% | 6,200 |
| Mar 9, 2026 | 378.00 | 378.00 | 363.00 | 371.00 | 371.00 | -4.38% | 24,100 |
| Mar 6, 2026 | 383.00 | 389.00 | 382.00 | 388.00 | 388.00 | -0.26% | 5,700 |
| Mar 5, 2026 | 386.00 | 393.00 | 381.00 | 389.00 | 389.00 | 2.91% | 14,500 |
| Mar 4, 2026 | 396.00 | 396.00 | 375.00 | 378.00 | 378.00 | -8.25% | 31,600 |
| Mar 3, 2026 | 415.00 | 415.00 | 387.00 | 412.00 | 412.00 | -0.72% | 29,600 |
| Mar 2, 2026 | 410.00 | 415.00 | 401.00 | 415.00 | 415.00 | 1.47% | 28,700 |