Skip to main content
logo
Nippon Care Supply Co., Ltd. (TYO:2393)
Japan flag Japan · Delayed Price · Currency is JPY
4,370.00
-40.00 (-0.91%)
Jun 22, 2026, 12:51 PM JST

Nippon Care Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,350.004,425.004,280.004,410.004,410.000.57%15,900
Jun 18, 20264,350.004,435.004,310.004,385.004,385.001.98%18,600
Jun 17, 20264,115.004,320.004,100.004,300.004,300.003.49%38,900
Jun 16, 20264,040.004,280.004,040.004,155.004,155.003.10%126,100
Jun 15, 20263,890.004,070.003,850.004,030.004,030.003.33%72,000
Jun 12, 20263,890.003,960.003,735.003,900.003,900.00-1.52%69,300
Jun 11, 20263,850.004,060.003,795.003,960.003,960.00-2.58%111,500
Jun 10, 20263,725.004,280.003,600.004,065.004,065.009.13%449,300
Jun 9, 20263,725.003,725.003,725.003,725.003,725.0023.14%49,100
Jun 8, 20263,025.003,025.003,025.003,025.003,025.0019.85%8,800
Jun 5, 20262,528.002,570.002,490.002,524.002,524.00-0.90%8,900
Jun 4, 20262,483.002,550.002,481.002,547.002,547.001.88%11,200
Jun 3, 20262,418.002,503.002,417.002,500.002,500.002.92%12,600
Jun 2, 20262,395.002,468.002,373.002,429.002,429.001.42%11,400
Jun 1, 20262,342.002,400.002,338.002,395.002,395.001.53%8,700
May 29, 20262,327.002,360.002,323.002,359.002,359.000.55%7,200
May 28, 20262,312.002,346.002,312.002,346.002,346.001.47%2,800
May 27, 20262,304.002,357.002,241.002,312.002,312.00-0.82%6,900
May 26, 20262,349.002,353.002,327.002,331.002,331.00-0.77%4,600
May 25, 20262,321.002,350.002,265.002,349.002,349.001.21%10,800
May 22, 20262,235.002,321.002,235.002,321.002,321.003.76%6,900
May 21, 20262,261.002,262.002,221.002,237.002,237.000.09%3,100
May 20, 20262,225.002,256.002,225.002,235.002,235.000.45%1,800
May 19, 20262,229.002,245.002,221.002,225.002,225.00-0.98%3,600
May 18, 20262,260.002,298.002,230.002,247.002,247.00-1.10%6,800
May 15, 20262,300.002,300.002,271.002,272.002,272.00-1.77%2,400
May 14, 20262,261.002,351.002,261.002,313.002,313.001.23%5,100
May 13, 20262,359.002,359.002,226.002,285.002,285.00-3.63%9,500
May 12, 20262,345.002,384.002,345.002,371.002,371.001.98%5,200
May 11, 20262,222.002,325.002,222.002,325.002,325.004.68%6,200
May 8, 20262,222.002,222.002,220.002,221.002,221.00-0.85%1,300
May 7, 20262,225.002,272.002,225.002,240.002,240.000.76%4,200
May 1, 20262,224.002,259.002,220.002,223.002,223.00-0.49%3,300
Apr 30, 20262,294.002,294.002,221.002,234.002,234.00-1.37%4,700
Apr 28, 20262,295.002,304.002,251.002,265.002,265.00-1.74%2,400
Apr 27, 20262,343.002,350.002,304.002,305.002,305.000.13%3,200
Apr 24, 20262,335.002,335.002,300.002,302.002,302.00-1.37%2,200
Apr 23, 20262,326.002,340.002,301.002,334.002,334.000.30%2,100
Apr 22, 20262,366.002,366.002,327.002,327.002,327.00-1.65%1,900
Apr 21, 20262,368.002,368.002,340.002,366.002,366.000.25%2,800
Apr 20, 20262,360.002,360.002,340.002,360.002,360.000.04%2,700
Apr 17, 20262,367.002,367.002,340.002,359.002,359.00-0.08%2,700
Apr 16, 20262,360.002,369.002,340.002,361.002,361.00-0.08%2,700
Apr 15, 20262,400.002,400.002,350.002,363.002,363.00-1.54%5,300
Apr 14, 20262,397.002,400.002,392.002,400.002,400.000.17%1,600
Apr 13, 20262,405.002,405.002,392.002,396.002,396.00-0.58%900
Apr 10, 20262,400.002,417.002,400.002,410.002,410.000.42%2,000
Apr 9, 20262,409.002,417.002,400.002,400.002,400.00-0.37%2,500
Apr 8, 20262,408.002,409.002,395.002,409.002,409.000.38%2,600
Apr 7, 20262,381.002,409.002,380.002,400.002,400.000.84%1,300