Nippon Care Supply Co., Ltd. (TYO:2393)
Japan · Delayed Price · Currency is JPY 4,375.00
+35.00 (0.81%)
Oct 26, 2026, 9:50 AM JST
Nippon Care Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,320.00 | 4,375.00 | 4,320.00 | 4,375.00 | 4,375.00 | 0.81% | 1,400 |
| Oct 23, 2026 | 4,350.00 | 4,360.00 | 4,310.00 | 4,340.00 | 4,340.00 | -0.91% | 5,800 |
| Oct 22, 2026 | 4,335.00 | 4,385.00 | 4,335.00 | 4,380.00 | 4,380.00 | 0.57% | 2,900 |
| Oct 21, 2026 | 4,245.00 | 4,365.00 | 4,245.00 | 4,355.00 | 4,355.00 | 2.59% | 3,600 |
| Oct 20, 2026 | 4,305.00 | 4,315.00 | 4,225.00 | 4,245.00 | 4,245.00 | -1.39% | 6,600 |
| Oct 19, 2026 | 4,335.00 | 4,370.00 | 4,300.00 | 4,305.00 | 4,305.00 | -1.71% | 7,300 |
| Oct 16, 2026 | 4,395.00 | 4,395.00 | 4,340.00 | 4,380.00 | 4,380.00 | 0.11% | 1,000 |
| Oct 15, 2026 | 4,395.00 | 4,395.00 | 4,280.00 | 4,375.00 | 4,375.00 | -0.57% | 3,000 |
| Oct 14, 2026 | 4,390.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 0.23% | 3,300 |
| Oct 13, 2026 | 4,255.00 | 4,415.00 | 4,255.00 | 4,390.00 | 4,390.00 | 2.21% | 10,500 |
| Oct 9, 2026 | 4,245.00 | 4,345.00 | 4,160.00 | 4,295.00 | 4,295.00 | 0.12% | 10,700 |
| Oct 8, 2026 | 4,315.00 | 4,365.00 | 4,290.00 | 4,290.00 | 4,290.00 | -1.72% | 9,800 |
| Oct 7, 2026 | 4,365.00 | 4,370.00 | 4,300.00 | 4,365.00 | 4,365.00 | 0.46% | 3,500 |
| Oct 6, 2026 | 4,380.00 | 4,380.00 | 4,320.00 | 4,345.00 | 4,345.00 | -0.23% | 2,900 |
| Oct 5, 2026 | 4,350.00 | 4,430.00 | 4,335.00 | 4,355.00 | 4,355.00 | -0.46% | 6,800 |
| Oct 2, 2026 | 4,400.00 | 4,400.00 | 4,375.00 | 4,375.00 | 4,375.00 | -0.57% | 500 |
| Oct 1, 2026 | 4,400.00 | 4,400.00 | 4,335.00 | 4,400.00 | 4,400.00 | - | 4,200 |
| Sep 30, 2026 | 4,480.00 | 4,480.00 | 4,350.00 | 4,400.00 | 4,400.00 | -1.01% | 2,800 |
| Sep 29, 2026 | 4,345.00 | 4,445.00 | 4,340.00 | 4,445.00 | 4,445.00 | 1.02% | 7,300 |
| Sep 28, 2026 | 4,335.00 | 4,415.00 | 4,280.00 | 4,400.00 | 4,400.00 | -0.11% | 5,800 |
| Sep 25, 2026 | 4,400.00 | 4,430.00 | 4,390.00 | 4,405.00 | 4,405.00 | -0.34% | 1,800 |
| Sep 24, 2026 | 4,465.00 | 4,465.00 | 4,340.00 | 4,420.00 | 4,420.00 | -1.12% | 7,700 |
| Sep 18, 2026 | 4,370.00 | 4,520.00 | 4,370.00 | 4,470.00 | 4,470.00 | 0.68% | 11,000 |
| Sep 17, 2026 | 4,320.00 | 4,450.00 | 4,320.00 | 4,440.00 | 4,440.00 | 1.83% | 5,900 |
| Sep 16, 2026 | 4,340.00 | 4,360.00 | 4,320.00 | 4,360.00 | 4,360.00 | -0.34% | 600 |
| Sep 15, 2026 | 4,285.00 | 4,385.00 | 4,255.00 | 4,375.00 | 4,375.00 | 1.04% | 5,300 |
| Sep 14, 2026 | 4,205.00 | 4,340.00 | 4,205.00 | 4,330.00 | 4,330.00 | 1.64% | 8,300 |
| Sep 11, 2026 | 4,270.00 | 4,270.00 | 4,200.00 | 4,260.00 | 4,260.00 | -0.23% | 1,600 |
| Sep 10, 2026 | 4,130.00 | 4,275.00 | 4,130.00 | 4,270.00 | 4,270.00 | 2.64% | 3,000 |
| Sep 9, 2026 | 4,160.00 | 4,220.00 | 4,155.00 | 4,160.00 | 4,160.00 | - | 4,700 |
| Sep 8, 2026 | 4,270.00 | 4,270.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 1,700 |
| Sep 7, 2026 | 4,240.00 | 4,240.00 | 4,155.00 | 4,200.00 | 4,200.00 | -0.94% | 4,300 |
| 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 |