Nippon Kodoshi Corporation (TYO:3891)
Japan · Delayed Price · Currency is JPY 2,097.00
-2.00 (-0.10%)
Aug 14, 2025, 2:38 PM JST
Nippon Kodoshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2,105.00 | 2,126.00 | 2,090.00 | 2,099.00 | 2,099.00 | -0.05% | 57,100 |
| Aug 12, 2025 | 2,105.00 | 2,172.00 | 2,088.00 | 2,100.00 | 2,100.00 | 0.14% | 87,300 |
| Aug 8, 2025 | 2,089.00 | 2,120.00 | 2,089.00 | 2,097.00 | 2,097.00 | 0.14% | 51,500 |
| Aug 7, 2025 | 2,054.00 | 2,118.00 | 2,054.00 | 2,094.00 | 2,094.00 | 1.21% | 44,000 |
| Aug 6, 2025 | 2,065.00 | 2,100.00 | 2,051.00 | 2,069.00 | 2,069.00 | 1.72% | 43,300 |
| Aug 5, 2025 | 1,989.00 | 2,035.00 | 1,988.00 | 2,034.00 | 2,034.00 | 2.21% | 41,800 |
| Aug 4, 2025 | 1,950.00 | 1,998.00 | 1,950.00 | 1,990.00 | 1,990.00 | 0.30% | 40,700 |
| Aug 1, 2025 | 1,906.00 | 1,991.00 | 1,906.00 | 1,984.00 | 1,984.00 | 4.26% | 85,500 |
| Jul 31, 2025 | 1,912.00 | 1,923.00 | 1,874.00 | 1,903.00 | 1,903.00 | -0.10% | 50,800 |
| Jul 30, 2025 | 1,900.00 | 1,905.00 | 1,888.00 | 1,905.00 | 1,905.00 | 1.44% | 19,000 |
| Jul 29, 2025 | 1,877.00 | 1,905.00 | 1,870.00 | 1,878.00 | 1,878.00 | 0.43% | 50,500 |
| Jul 28, 2025 | 1,849.00 | 1,874.00 | 1,849.00 | 1,870.00 | 1,870.00 | 2.30% | 30,800 |
| Jul 25, 2025 | 1,822.00 | 1,835.00 | 1,817.00 | 1,828.00 | 1,828.00 | 0.38% | 17,300 |
| Jul 24, 2025 | 1,820.00 | 1,842.00 | 1,820.00 | 1,821.00 | 1,821.00 | 0.66% | 37,800 |
| Jul 23, 2025 | 1,788.00 | 1,817.00 | 1,788.00 | 1,809.00 | 1,809.00 | 2.43% | 33,300 |
| Jul 22, 2025 | 1,757.00 | 1,768.00 | 1,757.00 | 1,766.00 | 1,766.00 | 1.38% | 9,700 |
| Jul 18, 2025 | 1,758.00 | 1,763.00 | 1,740.00 | 1,742.00 | 1,742.00 | -0.68% | 11,200 |
| Jul 17, 2025 | 1,759.00 | 1,773.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.28% | 8,800 |
| Jul 16, 2025 | 1,760.00 | 1,772.00 | 1,750.00 | 1,759.00 | 1,759.00 | -0.45% | 16,700 |
| Jul 15, 2025 | 1,760.00 | 1,767.00 | 1,750.00 | 1,767.00 | 1,767.00 | 1.20% | 18,600 |
| Jul 14, 2025 | 1,750.00 | 1,753.00 | 1,731.00 | 1,746.00 | 1,746.00 | 0.23% | 21,900 |
| Jul 11, 2025 | 1,730.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,742.00 | 1.46% | 14,800 |
| Jul 10, 2025 | 1,726.00 | 1,726.00 | 1,702.00 | 1,717.00 | 1,717.00 | -0.41% | 15,300 |
| Jul 9, 2025 | 1,716.00 | 1,726.00 | 1,700.00 | 1,724.00 | 1,724.00 | 0.70% | 18,600 |
| Jul 8, 2025 | 1,710.00 | 1,715.00 | 1,688.00 | 1,712.00 | 1,712.00 | -0.29% | 25,000 |
| Jul 7, 2025 | 1,715.00 | 1,739.00 | 1,707.00 | 1,717.00 | 1,717.00 | -0.69% | 27,500 |
| Jul 4, 2025 | 1,713.00 | 1,729.00 | 1,712.00 | 1,729.00 | 1,729.00 | 0.93% | 11,700 |
| Jul 3, 2025 | 1,713.00 | 1,725.00 | 1,713.00 | 1,713.00 | 1,713.00 | - | 7,300 |
| Jul 2, 2025 | 1,742.00 | 1,742.00 | 1,703.00 | 1,713.00 | 1,713.00 | -2.23% | 30,700 |
| Jul 1, 2025 | 1,769.00 | 1,770.00 | 1,735.00 | 1,752.00 | 1,752.00 | -1.02% | 8,500 |
| Jun 30, 2025 | 1,787.00 | 1,788.00 | 1,753.00 | 1,770.00 | 1,770.00 | 0.23% | 17,000 |
| Jun 27, 2025 | 1,750.00 | 1,790.00 | 1,750.00 | 1,766.00 | 1,766.00 | 1.03% | 12,600 |
| Jun 26, 2025 | 1,750.00 | 1,764.00 | 1,741.00 | 1,748.00 | 1,748.00 | -0.11% | 4,300 |
| Jun 25, 2025 | 1,752.00 | 1,770.00 | 1,737.00 | 1,750.00 | 1,750.00 | -0.17% | 4,700 |
| Jun 24, 2025 | 1,740.00 | 1,769.00 | 1,735.00 | 1,753.00 | 1,753.00 | 1.04% | 12,300 |
| Jun 23, 2025 | 1,724.00 | 1,735.00 | 1,714.00 | 1,735.00 | 1,735.00 | 1.05% | 7,900 |
| Jun 20, 2025 | 1,737.00 | 1,737.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.15% | 5,800 |
| Jun 19, 2025 | 1,725.00 | 1,740.00 | 1,715.00 | 1,737.00 | 1,737.00 | 0.64% | 6,400 |
| Jun 18, 2025 | 1,727.00 | 1,740.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.29% | 6,200 |
| Jun 17, 2025 | 1,738.00 | 1,751.00 | 1,727.00 | 1,731.00 | 1,731.00 | 0.29% | 6,900 |
| Jun 16, 2025 | 1,749.00 | 1,749.00 | 1,723.00 | 1,726.00 | 1,726.00 | -0.35% | 8,800 |
| Jun 13, 2025 | 1,765.00 | 1,773.00 | 1,732.00 | 1,732.00 | 1,732.00 | -2.09% | 10,900 |
| Jun 12, 2025 | 1,772.00 | 1,780.00 | 1,767.00 | 1,769.00 | 1,769.00 | -0.17% | 3,600 |
| Jun 11, 2025 | 1,761.00 | 1,786.00 | 1,730.00 | 1,772.00 | 1,772.00 | 0.57% | 12,400 |
| Jun 10, 2025 | 1,770.00 | 1,780.00 | 1,760.00 | 1,762.00 | 1,762.00 | -0.45% | 4,600 |
| Jun 9, 2025 | 1,785.00 | 1,785.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.06% | 2,700 |
| Jun 6, 2025 | 1,783.00 | 1,783.00 | 1,765.00 | 1,769.00 | 1,769.00 | -0.79% | 4,700 |
| Jun 5, 2025 | 1,782.00 | 1,795.00 | 1,771.00 | 1,783.00 | 1,783.00 | -0.72% | 5,900 |
| Jun 4, 2025 | 1,776.00 | 1,805.00 | 1,776.00 | 1,796.00 | 1,796.00 | 0.62% | 7,200 |
| Jun 3, 2025 | 1,785.00 | 1,794.00 | 1,764.00 | 1,785.00 | 1,785.00 | 0.79% | 10,100 |