Nippon Ichi Software, Inc. (TYO:3851)
Japan · Delayed Price · Currency is JPY 923.00
+22.00 (2.44%)
Jul 27, 2026, 2:34 PM JST
Nippon Ichi Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 819.00 | 833.00 | 814.00 | 828.00 | 828.00 | 1.10% | 9,500 |
| Jun 23, 2026 | 825.00 | 832.00 | 819.00 | 819.00 | 819.00 | - | 4,100 |
| Jun 22, 2026 | 820.00 | 821.00 | 818.00 | 819.00 | 819.00 | -0.12% | 4,900 |
| Jun 19, 2026 | 820.00 | 820.00 | 817.00 | 820.00 | 820.00 | - | 700 |
| Jun 18, 2026 | 807.00 | 820.00 | 806.00 | 820.00 | 820.00 | 0.74% | 7,600 |
| Jun 17, 2026 | 807.00 | 814.00 | 807.00 | 814.00 | 814.00 | 0.74% | 1,200 |
| Jun 16, 2026 | 814.00 | 814.00 | 808.00 | 808.00 | 808.00 | -0.74% | 900 |
| Jun 15, 2026 | 818.00 | 818.00 | 804.00 | 814.00 | 814.00 | 0.49% | 1,800 |
| Jun 12, 2026 | 794.00 | 810.00 | 794.00 | 810.00 | 810.00 | 2.53% | 3,900 |
| Jun 11, 2026 | 820.00 | 820.00 | 784.00 | 790.00 | 790.00 | -3.66% | 14,800 |
| Jun 10, 2026 | 832.00 | 832.00 | 818.00 | 820.00 | 820.00 | -1.68% | 4,800 |
| Jun 9, 2026 | 831.00 | 834.00 | 826.00 | 834.00 | 834.00 | 0.97% | 3,200 |
| Jun 8, 2026 | 823.00 | 826.00 | 822.00 | 826.00 | 826.00 | - | 3,400 |
| Jun 5, 2026 | 829.00 | 835.00 | 826.00 | 826.00 | 826.00 | 0.36% | 2,700 |
| Jun 4, 2026 | 830.00 | 830.00 | 823.00 | 823.00 | 823.00 | -0.24% | 1,000 |
| Jun 3, 2026 | 822.00 | 826.00 | 821.00 | 825.00 | 825.00 | - | 1,600 |
| Jun 2, 2026 | 827.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.24% | 30,400 |
| Jun 1, 2026 | 825.00 | 827.00 | 825.00 | 827.00 | 827.00 | 0.24% | 1,800 |
| May 29, 2026 | 828.00 | 834.00 | 824.00 | 825.00 | 825.00 | -0.36% | 44,700 |
| May 28, 2026 | 834.00 | 834.00 | 826.00 | 828.00 | 828.00 | -0.24% | 800 |
| May 27, 2026 | 830.00 | 830.00 | 825.00 | 830.00 | 830.00 | 0.61% | 500 |
| 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 |