Nichiwa Sangyo Co., Ltd. (TYO:2055)
Japan · Delayed Price · Currency is JPY 321.00
+2.00 (0.63%)
Jun 5, 2026, 3:30 PM JST
Nichiwa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 318.00 | 326.00 | 310.00 | 321.00 | 321.00 | 0.63% | 19,900 |
| Jun 4, 2026 | 322.00 | 323.00 | 318.00 | 319.00 | 319.00 | -0.62% | 20,300 |
| Jun 3, 2026 | 322.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 6,800 |
| Jun 2, 2026 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.83% | 15,700 |
| Jun 1, 2026 | 343.00 | 344.00 | 324.00 | 328.00 | 328.00 | -4.09% | 25,100 |
| May 29, 2026 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1.79% | 9,300 |
| May 28, 2026 | 331.00 | 336.00 | 331.00 | 336.00 | 336.00 | 0.60% | 5,600 |
| May 27, 2026 | 336.00 | 336.00 | 329.00 | 334.00 | 334.00 | -0.60% | 5,900 |
| May 26, 2026 | 332.00 | 336.00 | 330.00 | 336.00 | 336.00 | 1.20% | 2,800 |
| May 25, 2026 | 327.00 | 338.00 | 327.00 | 332.00 | 332.00 | 1.84% | 66,100 |
| May 22, 2026 | 331.00 | 332.00 | 317.00 | 326.00 | 326.00 | -1.51% | 653,900 |
| May 21, 2026 | 332.00 | 332.00 | 328.00 | 331.00 | 331.00 | 0.30% | 11,100 |
| May 20, 2026 | 336.00 | 336.00 | 327.00 | 330.00 | 330.00 | -1.49% | 13,100 |
| May 19, 2026 | 333.00 | 335.00 | 329.00 | 335.00 | 335.00 | 0.60% | 9,500 |
| May 18, 2026 | 335.00 | 337.00 | 329.00 | 333.00 | 333.00 | 1.22% | 13,900 |
| 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 | 0.27% | 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 |