Skip to main content
logo
Nippon Care Supply Co., Ltd. (TYO:2393)
Japan flag Japan · Delayed Price · Currency is JPY
2,371.00
-52.00 (-2.15%)
Mar 9, 2026, 3:30 PM JST

Nippon Care Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,424.002,424.002,397.002,423.002,423.000.75%1,800
Mar 5, 20262,441.002,441.002,400.002,405.002,405.000.17%3,400
Mar 4, 20262,400.002,430.002,400.002,401.002,401.00-0.41%5,300
Mar 3, 20262,438.002,438.002,410.002,411.002,411.00-1.15%3,900
Mar 2, 20262,427.002,439.002,427.002,439.002,439.00-0.53%3,600
Feb 27, 20262,434.002,453.002,432.002,452.002,452.000.82%4,000
Feb 26, 20262,450.002,458.002,431.002,432.002,432.00-0.33%4,800
Feb 25, 20262,456.002,457.002,440.002,440.002,440.000.08%3,000
Feb 24, 20262,429.002,439.002,423.002,438.002,438.000.37%3,100
Feb 20, 20262,420.002,429.002,417.002,429.002,429.000.37%1,600
Feb 19, 20262,428.002,441.002,420.002,420.002,420.00-0.33%2,500
Feb 18, 20262,433.002,435.002,417.002,428.002,428.00-0.16%4,500
Feb 17, 20262,430.002,433.002,427.002,432.002,432.000.45%2,800
Feb 16, 20262,425.002,445.002,421.002,421.002,421.00-0.16%4,200
Feb 13, 20262,455.002,455.002,425.002,425.002,425.00-0.66%4,700
Feb 12, 20262,477.002,477.002,431.002,441.002,441.00-1.45%4,500
Feb 10, 20262,430.002,478.002,428.002,477.002,477.001.06%7,700
Feb 9, 20262,475.002,478.002,450.002,451.002,451.00-0.81%3,100
Feb 6, 20262,476.002,489.002,461.002,471.002,471.000.57%3,600
Feb 5, 20262,496.002,497.002,457.002,457.002,457.00-1.68%2,500
Feb 4, 20262,416.002,499.002,402.002,499.002,499.002.00%14,200
Feb 3, 20262,531.002,531.002,450.002,450.002,450.00-1.84%9,100
Feb 2, 20262,544.002,581.002,452.002,496.002,496.00-6.34%22,200
Jan 30, 20262,564.002,665.002,541.002,665.002,665.004.51%16,200
Jan 29, 20262,485.002,550.002,460.002,550.002,550.006.92%19,800
Jan 28, 20262,383.002,395.002,382.002,385.002,385.00-0.38%2,400
Jan 27, 20262,381.002,396.002,381.002,394.002,394.000.08%2,200
Jan 26, 20262,386.002,403.002,380.002,392.002,392.00-2,700
Jan 23, 20262,392.002,392.002,385.002,392.002,392.000.04%3,700
Jan 22, 20262,385.002,401.002,385.002,391.002,391.000.46%2,100
Jan 21, 20262,399.002,399.002,380.002,380.002,380.00-1.45%4,700
Jan 20, 20262,422.002,430.002,413.002,415.002,415.000.08%5,200
Jan 19, 20262,393.002,430.002,393.002,413.002,413.000.67%5,600
Jan 16, 20262,392.002,403.002,382.002,397.002,397.000.25%3,200
Jan 15, 20262,379.002,391.002,379.002,391.002,391.000.46%1,200
Jan 14, 20262,376.002,393.002,375.002,380.002,380.000.17%2,200
Jan 13, 20262,381.002,396.002,372.002,376.002,376.000.21%2,900
Jan 9, 20262,371.002,387.002,370.002,371.002,371.00-3,100
Jan 8, 20262,381.002,398.002,371.002,371.002,371.00-0.42%2,500
Jan 7, 20262,400.002,401.002,381.002,381.002,381.00-1.04%3,500
Jan 6, 20262,406.002,439.002,406.002,406.002,406.000.04%2,500
Jan 5, 20262,430.002,445.002,398.002,405.002,405.00-0.41%8,000
Dec 30, 20252,400.002,415.002,396.002,415.002,415.000.96%2,300
Dec 29, 20252,348.002,392.002,348.002,392.002,392.001.18%3,300
Dec 26, 20252,360.002,367.002,328.002,364.002,364.001.68%3,800
Dec 25, 20252,378.002,378.002,325.002,325.002,325.00-1.27%3,900
Dec 24, 20252,320.002,355.002,312.002,355.002,355.001.29%3,900
Dec 23, 20252,325.002,337.002,320.002,325.002,325.00-0.21%1,500
Dec 22, 20252,346.002,349.002,325.002,330.002,330.00-0.30%2,600
Dec 19, 20252,360.002,360.002,337.002,337.002,337.00-0.76%2,200