Nippon Ichi Software, Inc. (TYO:3851)
Japan · Delayed Price · Currency is JPY 820.00
+5.00 (0.61%)
Jan 23, 2026, 1:02 PM JST
Nippon Ichi Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 820.00 | 820.00 | 813.00 | 815.00 | 815.00 | -0.49% | 1,600 |
| Jan 21, 2026 | 819.00 | 821.00 | 816.00 | 819.00 | 819.00 | -0.12% | 1,400 |
| Jan 20, 2026 | 820.00 | 820.00 | 817.00 | 820.00 | 820.00 | - | 1,000 |
| Jan 19, 2026 | 825.00 | 829.00 | 818.00 | 820.00 | 820.00 | -0.61% | 5,200 |
| Jan 16, 2026 | 820.00 | 828.00 | 820.00 | 825.00 | 825.00 | 0.61% | 4,800 |
| Jan 15, 2026 | 815.00 | 842.00 | 812.00 | 820.00 | 820.00 | 1.11% | 12,200 |
| Jan 14, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - | 1,000 |
| Jan 13, 2026 | 811.00 | 819.00 | 811.00 | 811.00 | 811.00 | 0.12% | 4,300 |
| Jan 9, 2026 | 807.00 | 810.00 | 806.00 | 810.00 | 810.00 | 0.12% | 1,700 |
| Jan 8, 2026 | 806.00 | 810.00 | 802.00 | 809.00 | 809.00 | 0.50% | 3,300 |
| Jan 7, 2026 | 804.00 | 809.00 | 803.00 | 805.00 | 805.00 | -0.12% | 1,700 |
| Jan 6, 2026 | 809.00 | 809.00 | 803.00 | 806.00 | 806.00 | -0.37% | 1,100 |
| Jan 5, 2026 | 809.00 | 812.00 | 803.00 | 809.00 | 809.00 | -0.12% | 4,400 |
| Dec 30, 2025 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.75% | 5,200 |
| Dec 29, 2025 | 791.00 | 804.00 | 791.00 | 804.00 | 804.00 | 1.90% | 3,500 |
| Dec 26, 2025 | 795.00 | 795.00 | 785.00 | 789.00 | 789.00 | 0.25% | 6,400 |
| Dec 25, 2025 | 791.00 | 791.00 | 781.00 | 787.00 | 787.00 | -0.38% | 5,700 |
| Dec 24, 2025 | 783.00 | 790.00 | 776.00 | 790.00 | 790.00 | 0.51% | 14,600 |
| Dec 23, 2025 | 776.00 | 786.00 | 770.00 | 786.00 | 786.00 | 1.29% | 13,700 |
| Dec 22, 2025 | 791.00 | 791.00 | 767.00 | 776.00 | 776.00 | -1.27% | 18,400 |
| Dec 19, 2025 | 787.00 | 792.00 | 782.00 | 786.00 | 786.00 | -0.13% | 7,800 |
| Dec 18, 2025 | 804.00 | 805.00 | 763.00 | 787.00 | 787.00 | -1.87% | 24,900 |
| Dec 17, 2025 | 805.00 | 805.00 | 800.00 | 802.00 | 802.00 | - | 2,700 |
| Dec 16, 2025 | 790.00 | 802.00 | 789.00 | 802.00 | 802.00 | 2.17% | 7,000 |
| Dec 15, 2025 | 796.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.38% | 7,900 |
| Dec 12, 2025 | 787.00 | 796.00 | 787.00 | 796.00 | 796.00 | 1.14% | 4,900 |
| Dec 11, 2025 | 796.00 | 796.00 | 786.00 | 787.00 | 787.00 | -0.51% | 2,100 |
| Dec 10, 2025 | 799.00 | 799.00 | 790.00 | 791.00 | 791.00 | -1.00% | 52,300 |
| Dec 9, 2025 | 805.00 | 805.00 | 787.00 | 799.00 | 799.00 | 0.25% | 58,600 |
| Dec 8, 2025 | 801.00 | 807.00 | 786.00 | 797.00 | 797.00 | -1.24% | 10,700 |
| Dec 5, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 807.00 | -0.12% | 900 |
| Dec 4, 2025 | 814.00 | 814.00 | 805.00 | 808.00 | 808.00 | -0.74% | 5,300 |
| Dec 3, 2025 | 808.00 | 814.00 | 805.00 | 814.00 | 814.00 | 0.74% | 1,600 |
| Dec 2, 2025 | 805.00 | 808.00 | 803.00 | 808.00 | 808.00 | 0.75% | 2,800 |
| Dec 1, 2025 | 804.00 | 804.00 | 801.00 | 802.00 | 802.00 | -0.87% | 3,300 |
| Nov 28, 2025 | 805.00 | 809.00 | 805.00 | 809.00 | 809.00 | 0.50% | 1,200 |
| Nov 27, 2025 | 806.00 | 806.00 | 800.00 | 805.00 | 805.00 | 0.63% | 1,300 |
| Nov 26, 2025 | 797.00 | 805.00 | 797.00 | 800.00 | 800.00 | -0.12% | 1,800 |
| Nov 25, 2025 | 809.00 | 812.00 | 797.00 | 801.00 | 801.00 | -0.62% | 2,200 |
| Nov 21, 2025 | 797.00 | 808.00 | 797.00 | 806.00 | 806.00 | 0.75% | 4,100 |
| Nov 20, 2025 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 0.25% | 900 |
| Nov 19, 2025 | 797.00 | 805.00 | 797.00 | 798.00 | 798.00 | 0.13% | 3,000 |
| Nov 18, 2025 | 805.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.25% | 7,200 |
| Nov 17, 2025 | 805.00 | 805.00 | 777.00 | 799.00 | 799.00 | -2.56% | 11,300 |
| Nov 14, 2025 | 819.00 | 826.00 | 817.00 | 820.00 | 820.00 | 0.37% | 2,600 |
| Nov 13, 2025 | 814.00 | 830.00 | 814.00 | 817.00 | 817.00 | 0.37% | 7,000 |
| Nov 12, 2025 | 813.00 | 819.00 | 813.00 | 814.00 | 814.00 | 0.25% | 1,700 |
| Nov 11, 2025 | 813.00 | 821.00 | 812.00 | 812.00 | 812.00 | -1.58% | 2,500 |
| Nov 10, 2025 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.73% | 1,400 |
| Nov 7, 2025 | 817.00 | 819.00 | 813.00 | 819.00 | 819.00 | -1.56% | 1,000 |