Nippon Ichi Software, Inc. (TYO:3851)
Japan · Delayed Price · Currency is JPY 1,347.00
-28.00 (-2.04%)
Sep 4, 2026, 3:30 PM JST
Nippon Ichi Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,360.00 | 1,360.00 | 1,310.00 | 1,347.00 | 1,347.00 | -2.04% | 225,600 |
| Sep 3, 2026 | 1,460.00 | 1,485.00 | 1,338.00 | 1,375.00 | 1,375.00 | -3.85% | 296,300 |
| Sep 2, 2026 | 1,427.00 | 1,481.00 | 1,412.00 | 1,430.00 | 1,430.00 | -2.46% | 141,500 |
| Sep 1, 2026 | 1,391.00 | 1,547.00 | 1,374.00 | 1,466.00 | 1,466.00 | 1.81% | 594,000 |
| Aug 31, 2026 | 1,502.00 | 1,532.00 | 1,305.00 | 1,440.00 | 1,440.00 | 16.88% | 2,108,200 |
| Aug 28, 2026 | 1,306.00 | 1,307.00 | 1,218.00 | 1,232.00 | 1,232.00 | -5.01% | 90,000 |
| Aug 27, 2026 | 1,293.00 | 1,307.00 | 1,275.00 | 1,297.00 | 1,297.00 | - | 38,000 |
| Aug 26, 2026 | 1,270.00 | 1,326.00 | 1,270.00 | 1,297.00 | 1,297.00 | 2.45% | 76,100 |
| Aug 25, 2026 | 1,253.00 | 1,275.00 | 1,240.00 | 1,266.00 | 1,266.00 | 1.28% | 42,200 |
| Aug 24, 2026 | 1,230.00 | 1,250.00 | 1,199.00 | 1,250.00 | 1,250.00 | 0.97% | 45,900 |
| Aug 21, 2026 | 1,252.00 | 1,252.00 | 1,189.00 | 1,238.00 | 1,238.00 | -1.28% | 73,700 |
| Aug 20, 2026 | 1,213.00 | 1,266.00 | 1,208.00 | 1,254.00 | 1,254.00 | 3.21% | 105,300 |
| Aug 19, 2026 | 1,159.00 | 1,219.00 | 1,159.00 | 1,215.00 | 1,215.00 | 4.92% | 57,700 |
| Aug 18, 2026 | 1,190.00 | 1,205.00 | 1,150.00 | 1,158.00 | 1,158.00 | -3.90% | 80,600 |
| Aug 17, 2026 | 1,200.00 | 1,216.00 | 1,183.00 | 1,205.00 | 1,205.00 | 2.12% | 91,600 |
| Aug 14, 2026 | 1,198.00 | 1,206.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.51% | 52,000 |
| Aug 13, 2026 | 1,135.00 | 1,188.00 | 1,135.00 | 1,186.00 | 1,186.00 | 4.04% | 37,900 |
| Aug 12, 2026 | 1,140.00 | 1,230.00 | 1,117.00 | 1,140.00 | 1,140.00 | 0.44% | 123,000 |
| Aug 10, 2026 | 1,101.00 | 1,135.00 | 1,069.00 | 1,135.00 | 1,135.00 | 7.38% | 89,700 |
| Aug 7, 2026 | 1,071.00 | 1,103.00 | 1,054.00 | 1,057.00 | 1,057.00 | 1.54% | 50,800 |
| Aug 6, 2026 | 1,016.00 | 1,076.00 | 1,010.00 | 1,041.00 | 1,041.00 | 1.56% | 44,800 |
| Aug 5, 2026 | 1,026.00 | 1,045.00 | 999.00 | 1,025.00 | 1,025.00 | -2.19% | 50,100 |
| Aug 4, 2026 | 1,025.00 | 1,068.00 | 971.00 | 1,048.00 | 1,048.00 | 10.32% | 134,700 |
| Aug 3, 2026 | 1,061.00 | 1,070.00 | 942.00 | 950.00 | 950.00 | -10.63% | 142,600 |
| Jul 31, 2026 | 1,007.00 | 1,067.00 | 1,002.00 | 1,063.00 | 1,063.00 | 5.25% | 101,300 |
| Jul 30, 2026 | 1,100.00 | 1,110.00 | 985.00 | 1,010.00 | 1,010.00 | -4.90% | 152,200 |
| Jul 29, 2026 | 969.00 | 1,068.00 | 952.00 | 1,062.00 | 1,062.00 | 9.48% | 239,500 |
| Jul 28, 2026 | 931.00 | 1,080.00 | 931.00 | 970.00 | 970.00 | 4.30% | 451,400 |
| Jul 27, 2026 | 905.00 | 930.00 | 900.00 | 930.00 | 930.00 | 3.22% | 12,600 |
| Jul 24, 2026 | 900.00 | 901.00 | 895.00 | 901.00 | 901.00 | 0.11% | 2,300 |
| Jul 23, 2026 | 897.00 | 902.00 | 896.00 | 900.00 | 900.00 | - | 1,800 |
| Jul 22, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | -0.66% | 6,800 |
| Jul 21, 2026 | 908.00 | 908.00 | 898.00 | 906.00 | 906.00 | 1.12% | 9,900 |
| Jul 17, 2026 | 890.00 | 901.00 | 880.00 | 896.00 | 896.00 | 0.67% | 5,900 |
| Jul 16, 2026 | 908.00 | 908.00 | 880.00 | 890.00 | 890.00 | -2.09% | 11,300 |
| Jul 15, 2026 | 910.00 | 910.00 | 890.00 | 909.00 | 909.00 | - | 10,700 |
| Jul 14, 2026 | 898.00 | 910.00 | 888.00 | 909.00 | 909.00 | 4.60% | 15,700 |
| Jul 13, 2026 | 850.00 | 869.00 | 850.00 | 869.00 | 869.00 | 1.28% | 8,900 |
| Jul 10, 2026 | 843.00 | 858.00 | 840.00 | 858.00 | 858.00 | 1.78% | 5,300 |
| Jul 9, 2026 | 842.00 | 850.00 | 837.00 | 843.00 | 843.00 | 0.36% | 5,900 |
| Jul 8, 2026 | 840.00 | 848.00 | 835.00 | 840.00 | 840.00 | 0.24% | 4,400 |
| Jul 7, 2026 | 825.00 | 838.00 | 823.00 | 838.00 | 838.00 | 2.20% | 1,500 |
| Jul 6, 2026 | 842.00 | 842.00 | 807.00 | 820.00 | 820.00 | -1.91% | 13,400 |
| Jul 3, 2026 | 836.00 | 846.00 | 834.00 | 836.00 | 836.00 | - | 1,300 |
| Jul 2, 2026 | 837.00 | 845.00 | 825.00 | 836.00 | 836.00 | 0.12% | 2,100 |
| Jul 1, 2026 | 825.00 | 835.00 | 824.00 | 835.00 | 835.00 | 1.21% | 2,900 |
| Jun 30, 2026 | 848.00 | 848.00 | 820.00 | 825.00 | 825.00 | -2.48% | 5,600 |
| Jun 29, 2026 | 837.00 | 846.00 | 830.00 | 846.00 | 846.00 | 2.05% | 3,600 |
| Jun 26, 2026 | 823.00 | 835.00 | 823.00 | 829.00 | 829.00 | 0.24% | 800 |
| Jun 25, 2026 | 825.00 | 827.00 | 823.00 | 827.00 | 827.00 | -0.12% | 600 |