Nippon Care Supply Co., Ltd. (TYO:2393)
Japan · Delayed Price · Currency is JPY 4,240.00
-10.00 (-0.24%)
Sep 4, 2026, 3:30 PM JST
Nippon Care Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,250.00 | 4,285.00 | 4,240.00 | 4,240.00 | 4,240.00 | -0.24% | 4,000 |
| Sep 3, 2026 | 4,290.00 | 4,290.00 | 4,135.00 | 4,250.00 | 4,250.00 | -0.93% | 12,600 |
| Sep 2, 2026 | 4,240.00 | 4,320.00 | 4,230.00 | 4,290.00 | 4,290.00 | -0.46% | 4,000 |
| Sep 1, 2026 | 4,275.00 | 4,350.00 | 4,275.00 | 4,310.00 | 4,310.00 | - | 3,700 |
| Aug 31, 2026 | 4,285.00 | 4,360.00 | 4,255.00 | 4,310.00 | 4,310.00 | -0.35% | 6,700 |
| Aug 28, 2026 | 4,300.00 | 4,330.00 | 4,300.00 | 4,325.00 | 4,325.00 | 0.70% | 1,800 |
| Aug 27, 2026 | 4,350.00 | 4,350.00 | 4,295.00 | 4,295.00 | 4,295.00 | -1.26% | 2,900 |
| Aug 26, 2026 | 4,395.00 | 4,415.00 | 4,320.00 | 4,350.00 | 4,350.00 | -1.47% | 6,800 |
| Aug 25, 2026 | 4,330.00 | 4,490.00 | 4,330.00 | 4,415.00 | 4,415.00 | 1.15% | 8,800 |
| Aug 24, 2026 | 4,400.00 | 4,400.00 | 4,345.00 | 4,365.00 | 4,365.00 | -1.24% | 3,800 |
| Aug 21, 2026 | 4,345.00 | 4,455.00 | 4,310.00 | 4,420.00 | 4,420.00 | 1.26% | 11,500 |
| Aug 20, 2026 | 4,370.00 | 4,370.00 | 4,290.00 | 4,365.00 | 4,365.00 | 1.16% | 5,200 |
| Aug 19, 2026 | 4,210.00 | 4,330.00 | 4,205.00 | 4,315.00 | 4,315.00 | -0.80% | 16,000 |
| Aug 18, 2026 | 4,250.00 | 4,430.00 | 4,250.00 | 4,350.00 | 4,350.00 | 1.75% | 16,600 |
| Aug 17, 2026 | 4,175.00 | 4,280.00 | 4,175.00 | 4,275.00 | 4,275.00 | 1.42% | 4,700 |
| Aug 14, 2026 | 4,170.00 | 4,245.00 | 4,150.00 | 4,215.00 | 4,215.00 | 0.48% | 4,300 |
| Aug 13, 2026 | 4,120.00 | 4,195.00 | 4,095.00 | 4,195.00 | 4,195.00 | 1.08% | 6,800 |
| Aug 12, 2026 | 4,145.00 | 4,180.00 | 4,075.00 | 4,150.00 | 4,150.00 | -0.24% | 31,200 |
| Aug 10, 2026 | 4,160.00 | 4,165.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.12% | 9,400 |
| Aug 7, 2026 | 4,170.00 | 4,195.00 | 4,110.00 | 4,155.00 | 4,155.00 | -0.12% | 10,900 |
| Aug 6, 2026 | 4,440.00 | 4,440.00 | 4,140.00 | 4,160.00 | 4,160.00 | -6.09% | 33,500 |
| Aug 5, 2026 | 4,435.00 | 4,630.00 | 4,275.00 | 4,430.00 | 4,430.00 | 12.29% | 133,900 |
| Aug 4, 2026 | 3,885.00 | 3,945.00 | 3,855.00 | 3,945.00 | 3,945.00 | 2.33% | 5,400 |
| Aug 3, 2026 | 3,860.00 | 3,900.00 | 3,835.00 | 3,855.00 | 3,855.00 | -0.90% | 11,200 |
| 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 |