Skip to main content
logo
Nippon Care Supply Co., Ltd. (TYO:2393)
Japan flag Japan · Delayed Price · Currency is JPY
4,405.00
-15.00 (-0.34%)
Sep 25, 2026, 3:30 PM JST

Nippon Care Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20264,400.004,430.004,390.004,405.004,405.00-0.34%1,800
Sep 24, 20264,465.004,465.004,340.004,420.004,420.00-1.12%7,700
Sep 18, 20264,370.004,520.004,370.004,470.004,470.000.68%11,000
Sep 17, 20264,320.004,450.004,320.004,440.004,440.001.83%5,900
Sep 16, 20264,340.004,360.004,320.004,360.004,360.00-0.34%600
Sep 15, 20264,285.004,385.004,255.004,375.004,375.001.04%5,300
Sep 14, 20264,205.004,340.004,205.004,330.004,330.001.64%8,300
Sep 11, 20264,270.004,270.004,200.004,260.004,260.00-0.23%1,600
Sep 10, 20264,130.004,275.004,130.004,270.004,270.002.64%3,000
Sep 9, 20264,160.004,220.004,155.004,160.004,160.00-4,700
Sep 8, 20264,270.004,270.004,160.004,160.004,160.00-0.95%1,700
Sep 7, 20264,240.004,240.004,155.004,200.004,200.00-0.94%4,300
Sep 4, 20264,250.004,285.004,240.004,240.004,240.00-0.24%4,000
Sep 3, 20264,290.004,290.004,135.004,250.004,250.00-0.93%12,600
Sep 2, 20264,240.004,320.004,230.004,290.004,290.00-0.46%4,000
Sep 1, 20264,275.004,350.004,275.004,310.004,310.00-3,700
Aug 31, 20264,285.004,360.004,255.004,310.004,310.00-0.35%6,700
Aug 28, 20264,300.004,330.004,300.004,325.004,325.000.70%1,800
Aug 27, 20264,350.004,350.004,295.004,295.004,295.00-1.26%2,900
Aug 26, 20264,395.004,415.004,320.004,350.004,350.00-1.47%6,800
Aug 25, 20264,330.004,490.004,330.004,415.004,415.001.15%8,800
Aug 24, 20264,400.004,400.004,345.004,365.004,365.00-1.24%3,800
Aug 21, 20264,345.004,455.004,310.004,420.004,420.001.26%11,500
Aug 20, 20264,370.004,370.004,290.004,365.004,365.001.16%5,200
Aug 19, 20264,210.004,330.004,205.004,315.004,315.00-0.80%16,000
Aug 18, 20264,250.004,430.004,250.004,350.004,350.001.75%16,600
Aug 17, 20264,175.004,280.004,175.004,275.004,275.001.42%4,700
Aug 14, 20264,170.004,245.004,150.004,215.004,215.000.48%4,300
Aug 13, 20264,120.004,195.004,095.004,195.004,195.001.08%6,800
Aug 12, 20264,145.004,180.004,075.004,150.004,150.00-0.24%31,200
Aug 10, 20264,160.004,165.004,090.004,160.004,160.000.12%9,400
Aug 7, 20264,170.004,195.004,110.004,155.004,155.00-0.12%10,900
Aug 6, 20264,440.004,440.004,140.004,160.004,160.00-6.09%33,500
Aug 5, 20264,435.004,630.004,275.004,430.004,430.0012.29%133,900
Aug 4, 20263,885.003,945.003,855.003,945.003,945.002.33%5,400
Aug 3, 20263,860.003,900.003,835.003,855.003,855.00-0.90%11,200
Jul 31, 20264,000.004,025.003,840.003,890.003,890.002.23%20,000
Jul 30, 20263,910.003,945.003,785.003,805.003,805.00-2.93%31,400
Jul 29, 20263,905.003,975.003,890.003,920.003,920.00-0.38%10,300
Jul 28, 20263,905.003,990.003,860.003,935.003,935.000.64%17,800
Jul 27, 20263,990.004,015.003,905.003,910.003,910.00-2.01%12,500
Jul 24, 20264,000.004,065.003,960.003,990.003,990.001.01%22,600
Jul 23, 20264,100.004,100.003,825.003,950.003,950.00-3.89%45,300
Jul 22, 20264,150.004,170.003,815.004,110.004,110.00-5.73%94,300
Jul 21, 20264,300.004,435.004,270.004,360.004,360.000.35%28,300
Jul 17, 20264,305.004,350.004,250.004,345.004,345.00-28,400
Jul 16, 20264,360.004,375.004,325.004,345.004,345.00-0.57%7,100
Jul 15, 20264,375.004,450.004,360.004,370.004,370.00-0.46%11,200
Jul 14, 20264,350.004,430.004,310.004,390.004,390.001.15%17,700
Jul 13, 20264,290.004,340.004,255.004,340.004,340.000.46%11,800