Nippon Ichi Software, Inc. (TYO:3851)
Japan · Delayed Price · Currency is JPY 830.00
+5.00 (0.61%)
May 27, 2026, 12:50 PM JST
Nippon Ichi Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 822.00 | 830.00 | 821.00 | 825.00 | 825.00 | - | 3,200 |
| May 26, 2026 | 822.00 | 830.00 | 821.00 | 825.00 | 825.00 | 0.12% | 3,200 |
| May 25, 2026 | 829.00 | 831.00 | 823.00 | 824.00 | 824.00 | -0.72% | 3,100 |
| May 22, 2026 | 823.00 | 832.00 | 822.00 | 830.00 | 830.00 | 0.73% | 8,400 |
| May 21, 2026 | 829.00 | 829.00 | 824.00 | 824.00 | 824.00 | -0.48% | 1,200 |
| May 20, 2026 | 825.00 | 828.00 | 822.00 | 828.00 | 828.00 | 0.36% | 1,800 |
| May 19, 2026 | 826.00 | 829.00 | 823.00 | 825.00 | 825.00 | -0.60% | 3,000 |
| May 18, 2026 | 835.00 | 844.00 | 825.00 | 830.00 | 830.00 | - | 7,300 |
| May 15, 2026 | 832.00 | 834.00 | 826.00 | 830.00 | 830.00 | 0.24% | 3,000 |
| May 14, 2026 | 829.00 | 829.00 | 827.00 | 828.00 | 828.00 | 0.12% | 1,800 |
| May 13, 2026 | 824.00 | 827.00 | 823.00 | 827.00 | 827.00 | 0.49% | 1,100 |
| May 12, 2026 | 826.00 | 830.00 | 823.00 | 823.00 | 823.00 | -0.24% | 1,200 |
| May 11, 2026 | 829.00 | 831.00 | 825.00 | 825.00 | 825.00 | - | 700 |
| May 8, 2026 | 831.00 | 831.00 | 825.00 | 825.00 | 825.00 | -1.20% | 2,500 |
| May 7, 2026 | 840.00 | 840.00 | 823.00 | 835.00 | 835.00 | -0.71% | 13,200 |
| May 1, 2026 | 840.00 | 842.00 | 831.00 | 841.00 | 841.00 | 0.84% | 4,000 |
| Apr 30, 2026 | 840.00 | 843.00 | 831.00 | 834.00 | 834.00 | -0.12% | 6,100 |
| Apr 28, 2026 | 840.00 | 842.00 | 831.00 | 835.00 | 835.00 | -1.18% | 5,500 |
| Apr 27, 2026 | 848.00 | 848.00 | 840.00 | 845.00 | 845.00 | -0.47% | 2,000 |
| Apr 24, 2026 | 841.00 | 850.00 | 836.00 | 849.00 | 849.00 | 0.95% | 6,000 |
| Apr 23, 2026 | 839.00 | 845.00 | 835.00 | 841.00 | 841.00 | -0.24% | 6,100 |
| Apr 22, 2026 | 840.00 | 848.00 | 840.00 | 843.00 | 843.00 | -0.59% | 2,600 |
| Apr 21, 2026 | 838.00 | 848.00 | 836.00 | 848.00 | 848.00 | -0.24% | 1,000 |
| Apr 20, 2026 | 849.00 | 850.00 | 845.00 | 850.00 | 850.00 | 0.24% | 1,800 |
| Apr 17, 2026 | 850.00 | 850.00 | 847.00 | 848.00 | 848.00 | -0.24% | 1,800 |
| Apr 16, 2026 | 849.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.12% | 2,400 |
| Apr 15, 2026 | 848.00 | 849.00 | 847.00 | 849.00 | 849.00 | 0.24% | 1,300 |
| Apr 14, 2026 | 843.00 | 850.00 | 842.00 | 847.00 | 847.00 | 0.47% | 3,400 |
| Apr 10, 2026 | 849.00 | 849.00 | 841.00 | 843.00 | 843.00 | -0.71% | 600 |
| Apr 9, 2026 | 849.00 | 849.00 | 845.00 | 849.00 | 849.00 | - | 500 |
| Apr 8, 2026 | 843.00 | 849.00 | 843.00 | 849.00 | 849.00 | 0.83% | 2,500 |
| Apr 7, 2026 | 845.00 | 845.00 | 842.00 | 842.00 | 842.00 | -0.36% | 700 |
| Apr 6, 2026 | 841.00 | 845.00 | 840.00 | 845.00 | 845.00 | 0.24% | 600 |
| Apr 3, 2026 | 848.00 | 848.00 | 836.00 | 843.00 | 843.00 | -0.71% | 2,500 |
| Apr 2, 2026 | 841.00 | 849.00 | 841.00 | 849.00 | 849.00 | 0.95% | 4,400 |
| Apr 1, 2026 | 834.00 | 843.00 | 834.00 | 841.00 | 841.00 | 0.24% | 1,100 |
| Mar 31, 2026 | 844.00 | 844.00 | 839.00 | 839.00 | 839.00 | -0.59% | 1,000 |
| Mar 30, 2026 | 844.00 | 845.00 | 843.00 | 844.00 | 844.00 | 1.08% | 1,300 |
| Mar 27, 2026 | 840.00 | 845.00 | 839.00 | 840.00 | 835.00 | 0.12% | 2,500 |
| Mar 26, 2026 | 847.00 | 847.00 | 837.00 | 839.00 | 834.01 | -0.47% | 2,700 |
| Mar 25, 2026 | 849.00 | 850.00 | 841.00 | 843.00 | 837.98 | -0.24% | 2,900 |
| Mar 24, 2026 | 846.00 | 848.00 | 845.00 | 845.00 | 839.97 | 0.60% | 1,600 |
| Mar 23, 2026 | 842.00 | 845.00 | 828.00 | 840.00 | 835.00 | -1.06% | 7,900 |
| Mar 19, 2026 | 845.00 | 849.00 | 839.00 | 849.00 | 843.95 | - | 4,900 |
| Mar 18, 2026 | 848.00 | 850.00 | 845.00 | 849.00 | 843.95 | 0.59% | 1,600 |
| Mar 17, 2026 | 848.00 | 850.00 | 843.00 | 844.00 | 838.98 | -0.12% | 3,300 |
| Mar 16, 2026 | 845.00 | 850.00 | 840.00 | 845.00 | 839.97 | 0.24% | 9,200 |
| Mar 13, 2026 | 839.00 | 843.00 | 838.00 | 843.00 | 837.98 | 0.96% | 5,200 |
| Mar 12, 2026 | 842.00 | 842.00 | 835.00 | 835.00 | 830.03 | -0.95% | 5,100 |
| Mar 11, 2026 | 835.00 | 843.00 | 830.00 | 843.00 | 837.98 | 1.08% | 7,000 |