Nippon Kodoshi Corporation (TYO:3891)
Japan · Delayed Price · Currency is JPY 5,910.00
-240.00 (-3.90%)
Nov 4, 2026, 3:30 PM JST
Nippon Kodoshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,100.00 | 6,120.00 | 5,490.00 | 5,910.00 | 5,910.00 | -3.90% | 279,500 |
| Nov 2, 2026 | 5,880.00 | 6,370.00 | 5,880.00 | 6,150.00 | 6,150.00 | 1.15% | 359,500 |
| Oct 30, 2026 | 6,170.00 | 6,400.00 | 5,930.00 | 6,080.00 | 6,080.00 | -5.88% | 580,300 |
| Oct 29, 2026 | 6,070.00 | 6,620.00 | 5,610.00 | 6,460.00 | 6,460.00 | 7.49% | 1,027,000 |
| Oct 28, 2026 | 6,070.00 | 6,080.00 | 5,900.00 | 6,010.00 | 6,010.00 | 2.21% | 162,500 |
| Oct 27, 2026 | 5,850.00 | 5,930.00 | 5,770.00 | 5,880.00 | 5,880.00 | 5.95% | 116,900 |
| Oct 26, 2026 | 5,540.00 | 5,700.00 | 5,440.00 | 5,550.00 | 5,550.00 | -0.36% | 133,300 |
| Oct 23, 2026 | 5,340.00 | 5,620.00 | 5,130.00 | 5,570.00 | 5,570.00 | -2.62% | 229,200 |
| Oct 22, 2026 | 6,180.00 | 6,220.00 | 5,640.00 | 5,720.00 | 5,720.00 | -6.99% | 169,800 |
| Oct 21, 2026 | 6,130.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,150.00 | 3.71% | 103,100 |
| Oct 20, 2026 | 6,410.00 | 6,460.00 | 5,900.00 | 5,930.00 | 5,930.00 | -7.63% | 141,000 |
| Oct 19, 2026 | 6,040.00 | 6,460.00 | 6,020.00 | 6,420.00 | 6,420.00 | 1.26% | 115,200 |
| Oct 16, 2026 | 6,430.00 | 6,530.00 | 6,190.00 | 6,340.00 | 6,340.00 | 0.16% | 91,700 |
| Oct 15, 2026 | 6,740.00 | 6,740.00 | 6,270.00 | 6,330.00 | 6,330.00 | -10.72% | 147,600 |
| Oct 14, 2026 | 7,130.00 | 7,340.00 | 7,000.00 | 7,090.00 | 7,090.00 | -1.39% | 62,200 |
| Oct 13, 2026 | 7,110.00 | 7,360.00 | 7,090.00 | 7,190.00 | 7,190.00 | -3.88% | 92,000 |
| Oct 9, 2026 | 7,090.00 | 7,600.00 | 7,030.00 | 7,480.00 | 7,480.00 | 2.61% | 119,100 |
| Oct 8, 2026 | 7,450.00 | 7,530.00 | 7,270.00 | 7,290.00 | 7,290.00 | -4.08% | 81,500 |
| Oct 7, 2026 | 7,750.00 | 7,760.00 | 7,480.00 | 7,600.00 | 7,600.00 | -1.81% | 92,000 |
| Oct 6, 2026 | 7,640.00 | 7,800.00 | 7,420.00 | 7,740.00 | 7,740.00 | 3.34% | 139,700 |
| Oct 5, 2026 | 7,580.00 | 7,650.00 | 7,430.00 | 7,490.00 | 7,490.00 | 2.04% | 126,600 |
| Oct 2, 2026 | 7,360.00 | 7,470.00 | 7,210.00 | 7,340.00 | 7,340.00 | -0.41% | 88,600 |
| Oct 1, 2026 | 7,020.00 | 7,450.00 | 6,970.00 | 7,370.00 | 7,370.00 | 6.04% | 145,700 |
| Sep 30, 2026 | 6,940.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | 3.12% | 101,000 |
| Sep 29, 2026 | 6,580.00 | 6,750.00 | 6,530.00 | 6,740.00 | 6,740.00 | 1.74% | 79,400 |
| Sep 28, 2026 | 6,850.00 | 6,910.00 | 6,650.00 | 6,680.00 | 6,625.00 | -2.48% | 60,400 |
| Sep 25, 2026 | 6,850.00 | 6,890.00 | 6,680.00 | 6,850.00 | 6,793.60 | 0.74% | 88,900 |
| Sep 24, 2026 | 6,950.00 | 6,980.00 | 6,760.00 | 6,800.00 | 6,744.01 | 2.10% | 104,000 |
| Sep 18, 2026 | 6,550.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,605.16 | 4.88% | 362,800 |
| Sep 17, 2026 | 6,440.00 | 6,580.00 | 6,280.00 | 6,350.00 | 6,297.72 | 0.16% | 78,800 |
| Sep 16, 2026 | 6,200.00 | 6,350.00 | 6,190.00 | 6,340.00 | 6,287.80 | 1.12% | 59,500 |
| Sep 15, 2026 | 5,930.00 | 6,320.00 | 5,930.00 | 6,270.00 | 6,218.38 | 2.96% | 105,100 |
| Sep 14, 2026 | 5,980.00 | 6,140.00 | 5,930.00 | 6,090.00 | 6,039.86 | -1.77% | 97,800 |
| Sep 11, 2026 | 6,100.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,148.95 | -3.12% | 133,600 |
| Sep 10, 2026 | 6,290.00 | 6,430.00 | 6,200.00 | 6,400.00 | 6,347.31 | 0.16% | 105,000 |
| Sep 9, 2026 | 6,240.00 | 6,470.00 | 6,240.00 | 6,390.00 | 6,337.39 | 4.07% | 137,700 |
| Sep 8, 2026 | 6,740.00 | 6,740.00 | 6,130.00 | 6,140.00 | 6,089.45 | -10.76% | 190,500 |
| Sep 7, 2026 | 6,710.00 | 6,880.00 | 6,650.00 | 6,880.00 | 6,823.35 | 4.08% | 123,200 |
| Sep 4, 2026 | 6,310.00 | 6,640.00 | 6,300.00 | 6,610.00 | 6,555.58 | 6.44% | 150,800 |
| Sep 3, 2026 | 6,330.00 | 6,380.00 | 6,130.00 | 6,210.00 | 6,158.87 | -0.32% | 83,800 |
| Sep 2, 2026 | 6,400.00 | 6,460.00 | 6,230.00 | 6,230.00 | 6,178.71 | -7.01% | 118,400 |
| Sep 1, 2026 | 6,840.00 | 6,880.00 | 6,630.00 | 6,700.00 | 6,644.84 | -0.59% | 123,100 |
| Aug 31, 2026 | 6,490.00 | 6,770.00 | 6,400.00 | 6,740.00 | 6,684.51 | 2.28% | 131,200 |
| Aug 28, 2026 | 6,660.00 | 6,860.00 | 6,530.00 | 6,590.00 | 6,535.74 | - | 105,400 |
| Aug 27, 2026 | 6,610.00 | 6,760.00 | 6,430.00 | 6,590.00 | 6,535.74 | 4.44% | 127,400 |
| Aug 26, 2026 | 6,340.00 | 6,400.00 | 6,190.00 | 6,310.00 | 6,258.05 | -1.87% | 87,400 |
| Aug 25, 2026 | 6,110.00 | 6,450.00 | 6,070.00 | 6,430.00 | 6,377.06 | 2.88% | 134,400 |
| Aug 24, 2026 | 6,340.00 | 6,390.00 | 6,230.00 | 6,250.00 | 6,198.54 | -2.95% | 178,200 |
| Aug 21, 2026 | 6,470.00 | 6,490.00 | 6,290.00 | 6,440.00 | 6,386.98 | -2.87% | 118,500 |
| Aug 20, 2026 | 6,560.00 | 6,750.00 | 6,350.00 | 6,630.00 | 6,575.41 | 3.43% | 138,500 |