Nippon Ichi Software, Inc. (TYO:3851)
Japan · Delayed Price · Currency is JPY 1,173.00
+4.00 (0.34%)
Nov 4, 2026, 3:30 PM JST
Nippon Ichi Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,164.00 | 1,183.00 | 1,149.00 | 1,173.00 | 1,173.00 | 0.34% | 35,300 |
| Nov 2, 2026 | 1,191.00 | 1,192.00 | 1,155.00 | 1,169.00 | 1,169.00 | -2.09% | 69,600 |
| Oct 30, 2026 | 1,180.00 | 1,215.00 | 1,169.00 | 1,194.00 | 1,194.00 | 0.42% | 66,300 |
| Oct 29, 2026 | 1,290.00 | 1,290.00 | 1,174.00 | 1,189.00 | 1,189.00 | -7.97% | 124,300 |
| Oct 28, 2026 | 1,364.00 | 1,364.00 | 1,285.00 | 1,292.00 | 1,292.00 | -4.86% | 72,800 |
| Oct 27, 2026 | 1,413.00 | 1,413.00 | 1,344.00 | 1,358.00 | 1,358.00 | -4.23% | 58,900 |
| Oct 26, 2026 | 1,316.00 | 1,439.00 | 1,299.00 | 1,418.00 | 1,418.00 | 7.83% | 115,400 |
| Oct 23, 2026 | 1,309.00 | 1,318.00 | 1,271.00 | 1,315.00 | 1,315.00 | -0.53% | 93,600 |
| Oct 22, 2026 | 1,371.00 | 1,390.00 | 1,322.00 | 1,322.00 | 1,322.00 | -5.03% | 89,900 |
| Oct 21, 2026 | 1,367.00 | 1,414.00 | 1,358.00 | 1,392.00 | 1,392.00 | 1.98% | 43,400 |
| Oct 20, 2026 | 1,389.00 | 1,398.00 | 1,361.00 | 1,365.00 | 1,365.00 | -2.71% | 32,700 |
| Oct 19, 2026 | 1,408.00 | 1,419.00 | 1,385.00 | 1,403.00 | 1,403.00 | -0.36% | 37,600 |
| Oct 16, 2026 | 1,381.00 | 1,449.00 | 1,381.00 | 1,408.00 | 1,408.00 | 2.10% | 49,000 |
| Oct 15, 2026 | 1,391.00 | 1,405.00 | 1,368.00 | 1,379.00 | 1,379.00 | -1.71% | 65,100 |
| Oct 14, 2026 | 1,395.00 | 1,403.00 | 1,377.00 | 1,403.00 | 1,403.00 | 1.52% | 17,000 |
| Oct 13, 2026 | 1,410.00 | 1,410.00 | 1,362.00 | 1,382.00 | 1,382.00 | -1.92% | 29,900 |
| Oct 9, 2026 | 1,367.00 | 1,425.00 | 1,367.00 | 1,409.00 | 1,409.00 | 2.10% | 38,300 |
| Oct 8, 2026 | 1,404.00 | 1,404.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.78% | 27,900 |
| Oct 7, 2026 | 1,375.00 | 1,409.00 | 1,371.00 | 1,405.00 | 1,405.00 | 2.18% | 31,900 |
| Oct 6, 2026 | 1,399.00 | 1,399.00 | 1,349.00 | 1,375.00 | 1,375.00 | -1.72% | 34,200 |
| Oct 5, 2026 | 1,365.00 | 1,399.00 | 1,360.00 | 1,399.00 | 1,399.00 | 3.48% | 37,400 |
| Oct 2, 2026 | 1,353.00 | 1,367.00 | 1,335.00 | 1,352.00 | 1,352.00 | -0.07% | 25,700 |
| Oct 1, 2026 | 1,373.00 | 1,409.00 | 1,343.00 | 1,353.00 | 1,353.00 | -2.59% | 48,000 |
| Sep 30, 2026 | 1,328.00 | 1,390.00 | 1,321.00 | 1,389.00 | 1,389.00 | 5.87% | 79,200 |
| Sep 29, 2026 | 1,336.00 | 1,341.00 | 1,301.00 | 1,312.00 | 1,312.00 | -1.43% | 62,300 |
| Sep 28, 2026 | 1,396.00 | 1,400.00 | 1,318.00 | 1,331.00 | 1,331.00 | -5.20% | 134,400 |
| Sep 25, 2026 | 1,422.00 | 1,441.00 | 1,389.00 | 1,404.00 | 1,404.00 | -1.75% | 54,600 |
| Sep 24, 2026 | 1,443.00 | 1,461.00 | 1,420.00 | 1,429.00 | 1,429.00 | -1.11% | 74,900 |
| Sep 18, 2026 | 1,418.00 | 1,467.00 | 1,400.00 | 1,445.00 | 1,445.00 | 0.98% | 47,800 |
| Sep 17, 2026 | 1,450.00 | 1,480.00 | 1,421.00 | 1,431.00 | 1,431.00 | -1.38% | 36,900 |
| Sep 16, 2026 | 1,455.00 | 1,469.00 | 1,411.00 | 1,451.00 | 1,451.00 | -0.27% | 67,100 |
| Sep 15, 2026 | 1,378.00 | 1,466.00 | 1,377.00 | 1,455.00 | 1,455.00 | 5.59% | 122,100 |
| Sep 14, 2026 | 1,438.00 | 1,450.00 | 1,366.00 | 1,378.00 | 1,378.00 | -1.08% | 121,500 |
| Sep 11, 2026 | 1,395.00 | 1,460.00 | 1,361.00 | 1,393.00 | 1,393.00 | -1.07% | 143,100 |
| Sep 10, 2026 | 1,487.00 | 1,498.00 | 1,396.00 | 1,408.00 | 1,408.00 | -4.48% | 132,500 |
| Sep 9, 2026 | 1,493.00 | 1,510.00 | 1,466.00 | 1,474.00 | 1,474.00 | -1.99% | 141,700 |
| Sep 8, 2026 | 1,515.00 | 1,561.00 | 1,471.00 | 1,504.00 | 1,504.00 | 1.28% | 315,900 |
| Sep 7, 2026 | 1,340.00 | 1,490.00 | 1,340.00 | 1,485.00 | 1,485.00 | 10.24% | 351,600 |
| 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 |