Skip to main content
logo
Nippon Care Supply Co., Ltd. (TYO:2393)
Japan flag Japan · Delayed Price · Currency is JPY
2,325.00
+104.00 (4.68%)
May 11, 2026, 3:30 PM JST

Nippon Care Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,375.002,417.002,320.002,380.002,380.000.21%4,200
Apr 3, 20262,341.002,400.002,341.002,375.002,375.000.51%3,400
Apr 2, 20262,376.002,376.002,358.002,363.002,363.00-900
Apr 1, 20262,379.002,379.002,340.002,363.002,363.00-0.42%2,900
Mar 31, 20262,365.002,380.002,365.002,373.002,373.000.38%700
Mar 30, 20262,353.002,377.002,300.002,364.002,364.00-2.52%7,700
Mar 27, 20262,447.002,447.002,425.002,425.002,353.00-0.45%3,200
Mar 26, 20262,404.002,436.002,398.002,436.002,363.670.54%2,200
Mar 25, 20262,389.002,459.002,389.002,423.002,351.061.81%4,300
Mar 24, 20262,404.002,409.002,377.002,380.002,309.34-0.87%2,900
Mar 23, 20262,424.002,424.002,378.002,401.002,329.71-0.99%4,900
Mar 19, 20262,436.002,436.002,425.002,425.002,353.00-0.61%1,100
Mar 18, 20262,407.002,440.002,407.002,440.002,367.552.65%3,600
Mar 17, 20262,393.002,399.002,377.002,377.002,306.430.30%1,100
Mar 16, 20262,366.002,400.002,366.002,370.002,299.63-0.88%2,000
Mar 13, 20262,400.002,400.002,390.002,391.002,320.01-0.38%4,800
Mar 12, 20262,395.002,405.002,384.002,400.002,328.74-0.21%2,300
Mar 11, 20262,400.002,410.002,395.002,405.002,333.590.50%2,000
Mar 10, 20262,402.002,420.002,393.002,393.002,321.950.93%3,200
Mar 9, 20262,396.002,407.002,363.002,371.002,300.60-2.15%6,400
Mar 6, 20262,424.002,424.002,397.002,423.002,351.060.75%1,800
Mar 5, 20262,441.002,441.002,400.002,405.002,333.590.17%3,400
Mar 4, 20262,400.002,430.002,400.002,401.002,329.71-0.41%5,300
Mar 3, 20262,438.002,438.002,410.002,411.002,339.42-1.15%3,900
Mar 2, 20262,427.002,439.002,427.002,439.002,366.58-0.53%3,600
Feb 27, 20262,434.002,453.002,432.002,452.002,379.200.82%4,000
Feb 26, 20262,450.002,458.002,431.002,432.002,359.79-0.33%4,800
Feb 25, 20262,456.002,457.002,440.002,440.002,367.550.08%3,000
Feb 24, 20262,429.002,439.002,423.002,438.002,365.610.37%3,100