Nippon Ichi Software, Inc. (TYO:3851)
Japan · Delayed Price · Currency is JPY 828.00
-2.00 (-0.24%)
Mar 5, 2026, 3:30 PM JST
Nippon Ichi Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 825.00 | 830.00 | 813.00 | 830.00 | 830.00 | 0.36% | 4,100 |
| Mar 3, 2026 | 831.00 | 831.00 | 826.00 | 827.00 | 827.00 | -0.36% | 1,700 |
| Mar 2, 2026 | 831.00 | 831.00 | 821.00 | 830.00 | 830.00 | 0.24% | 2,700 |
| Feb 27, 2026 | 823.00 | 830.00 | 823.00 | 828.00 | 828.00 | 0.36% | 1,900 |
| Feb 26, 2026 | 823.00 | 829.00 | 822.00 | 825.00 | 825.00 | 0.12% | 1,900 |
| Feb 25, 2026 | 829.00 | 829.00 | 823.00 | 824.00 | 824.00 | -0.12% | 1,800 |
| Feb 24, 2026 | 830.00 | 831.00 | 825.00 | 825.00 | 825.00 | - | 6,100 |
| Feb 20, 2026 | 822.00 | 825.00 | 816.00 | 825.00 | 825.00 | 0.73% | 3,900 |
| Feb 19, 2026 | 818.00 | 819.00 | 814.00 | 819.00 | 819.00 | 1.11% | 1,500 |
| Feb 18, 2026 | 808.00 | 811.00 | 808.00 | 810.00 | 810.00 | 0.25% | 2,700 |
| Feb 17, 2026 | 807.00 | 814.00 | 804.00 | 808.00 | 808.00 | 0.25% | 4,300 |
| Feb 16, 2026 | 806.00 | 810.00 | 801.00 | 806.00 | 806.00 | 0.12% | 2,600 |
| Feb 13, 2026 | 818.00 | 818.00 | 805.00 | 805.00 | 805.00 | -1.47% | 8,100 |
| Feb 12, 2026 | 814.00 | 823.00 | 813.00 | 817.00 | 817.00 | 0.37% | 5,200 |
| Feb 10, 2026 | 815.00 | 815.00 | 809.00 | 814.00 | 814.00 | -0.49% | 2,700 |
| Feb 9, 2026 | 816.00 | 819.00 | 810.00 | 818.00 | 818.00 | 1.24% | 3,600 |
| Feb 6, 2026 | 806.00 | 808.00 | 801.00 | 808.00 | 808.00 | 0.25% | 2,100 |
| Feb 5, 2026 | 815.00 | 817.00 | 804.00 | 806.00 | 806.00 | -1.71% | 5,400 |
| Feb 4, 2026 | 820.00 | 824.00 | 794.00 | 820.00 | 820.00 | - | 17,700 |
| Feb 3, 2026 | 824.00 | 824.00 | 820.00 | 820.00 | 820.00 | -0.49% | 700 |
| Feb 2, 2026 | 823.00 | 830.00 | 820.00 | 824.00 | 824.00 | -0.48% | 7,800 |
| Jan 30, 2026 | 827.00 | 828.00 | 821.00 | 828.00 | 828.00 | - | 1,700 |
| Jan 29, 2026 | 820.00 | 829.00 | 820.00 | 828.00 | 828.00 | 0.36% | 2,800 |
| Jan 28, 2026 | 827.00 | 828.00 | 825.00 | 825.00 | 825.00 | -0.12% | 2,000 |
| Jan 27, 2026 | 828.00 | 828.00 | 822.00 | 826.00 | 826.00 | - | 2,400 |
| Jan 26, 2026 | 830.00 | 830.00 | 823.00 | 826.00 | 826.00 | -0.36% | 2,800 |
| Jan 23, 2026 | 812.00 | 829.00 | 812.00 | 829.00 | 829.00 | 1.72% | 4,800 |
| 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 |