Nippon Ichi Software, Inc. (TYO:3851)
Japan · Delayed Price · Currency is JPY 786.00
-1.00 (-0.13%)
At close: Dec 19, 2025
Nippon Ichi Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 817.00 | 832.00 | 815.00 | 832.00 | 832.00 | 1.96% | 3,900 |
| Nov 5, 2025 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | -0.12% | 2,800 |
| Nov 4, 2025 | 824.00 | 824.00 | 811.00 | 817.00 | 817.00 | -2.16% | 6,000 |
| Oct 31, 2025 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 1.21% | 600 |
| Oct 30, 2025 | 839.00 | 839.00 | 823.00 | 825.00 | 825.00 | -1.67% | 1,600 |
| Oct 29, 2025 | 829.00 | 839.00 | 827.00 | 839.00 | 839.00 | 0.48% | 3,300 |
| Oct 28, 2025 | 831.00 | 846.00 | 829.00 | 835.00 | 835.00 | 1.09% | 2,100 |
| Oct 27, 2025 | 830.00 | 830.00 | 821.00 | 826.00 | 826.00 | -0.48% | 1,200 |
| Oct 24, 2025 | 822.00 | 830.00 | 822.00 | 830.00 | 830.00 | 0.36% | 700 |
| Oct 23, 2025 | 834.00 | 834.00 | 820.00 | 827.00 | 827.00 | -0.96% | 1,100 |
| Oct 22, 2025 | 837.00 | 837.00 | 835.00 | 835.00 | 835.00 | - | 400 |
| Oct 21, 2025 | 835.00 | 849.00 | 832.00 | 835.00 | 835.00 | - | 3,100 |
| Oct 20, 2025 | 839.00 | 839.00 | 835.00 | 835.00 | 835.00 | -0.24% | 900 |
| Oct 17, 2025 | 832.00 | 854.00 | 819.00 | 837.00 | 837.00 | 0.60% | 7,500 |
| Oct 16, 2025 | 828.00 | 832.00 | 826.00 | 832.00 | 832.00 | 0.85% | 1,100 |
| Oct 15, 2025 | 807.00 | 825.00 | 807.00 | 825.00 | 825.00 | 2.23% | 2,100 |
| Oct 14, 2025 | 820.00 | 832.00 | 805.00 | 807.00 | 807.00 | -2.65% | 6,300 |
| Oct 10, 2025 | 827.00 | 829.00 | 820.00 | 829.00 | 829.00 | 0.24% | 7,300 |
| Oct 9, 2025 | 839.00 | 840.00 | 821.00 | 827.00 | 827.00 | -1.43% | 5,400 |
| Oct 8, 2025 | 851.00 | 851.00 | 835.00 | 839.00 | 839.00 | -1.53% | 2,700 |