Nippon Care Supply Co., Ltd. (TYO:2393)
Japan · Delayed Price · Currency is JPY 3,890.00
+85.00 (2.23%)
Jul 31, 2026, 3:30 PM JST
Nippon Care Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,000.00 | 4,025.00 | 3,840.00 | 3,890.00 | 3,890.00 | 2.23% | 20,000 |
| Jul 30, 2026 | 3,910.00 | 3,945.00 | 3,785.00 | 3,805.00 | 3,805.00 | -2.93% | 31,400 |
| Jul 29, 2026 | 3,905.00 | 3,975.00 | 3,890.00 | 3,920.00 | 3,920.00 | -0.38% | 10,300 |
| Jul 28, 2026 | 3,905.00 | 3,990.00 | 3,860.00 | 3,935.00 | 3,935.00 | 0.64% | 17,800 |
| Jul 27, 2026 | 3,990.00 | 4,015.00 | 3,905.00 | 3,910.00 | 3,910.00 | -2.01% | 12,500 |
| Jul 24, 2026 | 4,000.00 | 4,065.00 | 3,960.00 | 3,990.00 | 3,990.00 | 1.01% | 22,600 |
| Jul 23, 2026 | 4,100.00 | 4,100.00 | 3,825.00 | 3,950.00 | 3,950.00 | -3.89% | 45,300 |
| Jul 22, 2026 | 4,150.00 | 4,170.00 | 3,815.00 | 4,110.00 | 4,110.00 | -5.73% | 94,300 |
| Jul 21, 2026 | 4,300.00 | 4,435.00 | 4,270.00 | 4,360.00 | 4,360.00 | 0.35% | 28,300 |
| Jul 17, 2026 | 4,305.00 | 4,350.00 | 4,250.00 | 4,345.00 | 4,345.00 | - | 28,400 |
| Jul 16, 2026 | 4,360.00 | 4,375.00 | 4,325.00 | 4,345.00 | 4,345.00 | -0.57% | 7,100 |
| Jul 15, 2026 | 4,375.00 | 4,450.00 | 4,360.00 | 4,370.00 | 4,370.00 | -0.46% | 11,200 |
| Jul 14, 2026 | 4,350.00 | 4,430.00 | 4,310.00 | 4,390.00 | 4,390.00 | 1.15% | 17,700 |
| Jul 13, 2026 | 4,290.00 | 4,340.00 | 4,255.00 | 4,340.00 | 4,340.00 | 0.46% | 11,800 |
| Jul 10, 2026 | 4,275.00 | 4,350.00 | 4,230.00 | 4,320.00 | 4,320.00 | 1.89% | 15,000 |
| Jul 9, 2026 | 4,115.00 | 4,265.00 | 4,110.00 | 4,240.00 | 4,240.00 | 2.54% | 20,600 |
| Jul 8, 2026 | 4,180.00 | 4,220.00 | 4,110.00 | 4,135.00 | 4,135.00 | -1.08% | 16,500 |
| Jul 7, 2026 | 4,255.00 | 4,260.00 | 4,150.00 | 4,180.00 | 4,180.00 | -2.45% | 23,000 |
| Jul 6, 2026 | 4,330.00 | 4,330.00 | 4,205.00 | 4,285.00 | 4,285.00 | -1.49% | 24,500 |
| Jul 3, 2026 | 4,360.00 | 4,365.00 | 4,305.00 | 4,350.00 | 4,350.00 | -0.23% | 7,100 |
| Jul 2, 2026 | 4,345.00 | 4,365.00 | 4,275.00 | 4,360.00 | 4,360.00 | 0.35% | 15,600 |
| Jul 1, 2026 | 4,275.00 | 4,375.00 | 4,275.00 | 4,345.00 | 4,345.00 | 1.16% | 11,400 |
| Jun 30, 2026 | 4,280.00 | 4,340.00 | 4,280.00 | 4,295.00 | 4,295.00 | 0.35% | 8,200 |
| Jun 29, 2026 | 4,350.00 | 4,495.00 | 4,280.00 | 4,280.00 | 4,280.00 | -2.51% | 21,500 |
| Jun 26, 2026 | 4,380.00 | 4,435.00 | 4,335.00 | 4,390.00 | 4,390.00 | -1.35% | 20,600 |
| Jun 25, 2026 | 4,470.00 | 4,470.00 | 4,360.00 | 4,450.00 | 4,450.00 | -0.45% | 13,100 |
| Jun 24, 2026 | 4,345.00 | 4,470.00 | 4,260.00 | 4,470.00 | 4,470.00 | 2.88% | 17,000 |
| Jun 23, 2026 | 4,325.00 | 4,375.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.11% | 8,500 |
| Jun 22, 2026 | 4,340.00 | 4,400.00 | 4,290.00 | 4,350.00 | 4,350.00 | -1.36% | 30,000 |
| Jun 19, 2026 | 4,350.00 | 4,425.00 | 4,280.00 | 4,410.00 | 4,410.00 | 0.57% | 15,900 |
| Jun 18, 2026 | 4,350.00 | 4,435.00 | 4,310.00 | 4,385.00 | 4,385.00 | 1.98% | 18,600 |
| Jun 17, 2026 | 4,115.00 | 4,320.00 | 4,100.00 | 4,300.00 | 4,300.00 | 3.49% | 38,900 |
| Jun 16, 2026 | 4,040.00 | 4,280.00 | 4,040.00 | 4,155.00 | 4,155.00 | 3.10% | 126,100 |
| Jun 15, 2026 | 3,890.00 | 4,070.00 | 3,850.00 | 4,030.00 | 4,030.00 | 3.33% | 72,000 |
| Jun 12, 2026 | 3,890.00 | 3,960.00 | 3,735.00 | 3,900.00 | 3,900.00 | -1.52% | 69,300 |
| Jun 11, 2026 | 3,850.00 | 4,060.00 | 3,795.00 | 3,960.00 | 3,960.00 | -2.58% | 111,500 |
| Jun 10, 2026 | 3,725.00 | 4,280.00 | 3,600.00 | 4,065.00 | 4,065.00 | 9.13% | 449,300 |
| Jun 9, 2026 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 23.14% | 49,100 |
| Jun 8, 2026 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 19.85% | 8,800 |
| Jun 5, 2026 | 2,528.00 | 2,570.00 | 2,490.00 | 2,524.00 | 2,524.00 | -0.90% | 8,900 |
| Jun 4, 2026 | 2,483.00 | 2,550.00 | 2,481.00 | 2,547.00 | 2,547.00 | 1.88% | 11,200 |
| Jun 3, 2026 | 2,418.00 | 2,503.00 | 2,417.00 | 2,500.00 | 2,500.00 | 2.92% | 12,600 |
| Jun 2, 2026 | 2,395.00 | 2,468.00 | 2,373.00 | 2,429.00 | 2,429.00 | 1.42% | 11,400 |
| Jun 1, 2026 | 2,342.00 | 2,400.00 | 2,338.00 | 2,395.00 | 2,395.00 | 1.53% | 8,700 |
| May 29, 2026 | 2,327.00 | 2,360.00 | 2,323.00 | 2,359.00 | 2,359.00 | 0.55% | 7,200 |
| May 28, 2026 | 2,312.00 | 2,346.00 | 2,312.00 | 2,346.00 | 2,346.00 | 1.47% | 2,800 |
| May 27, 2026 | 2,304.00 | 2,357.00 | 2,241.00 | 2,312.00 | 2,312.00 | -0.82% | 6,900 |
| May 26, 2026 | 2,349.00 | 2,353.00 | 2,327.00 | 2,331.00 | 2,331.00 | -0.77% | 4,600 |
| May 25, 2026 | 2,321.00 | 2,350.00 | 2,265.00 | 2,349.00 | 2,349.00 | 1.21% | 10,800 |
| May 22, 2026 | 2,235.00 | 2,321.00 | 2,235.00 | 2,321.00 | 2,321.00 | 3.76% | 6,900 |