Nippon Kodoshi Corporation (TYO:3891)
Japan · Delayed Price · Currency is JPY 10,260
-490 (-4.56%)
Jun 22, 2026, 3:20 PM JST
Nippon Kodoshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 10,880.00 | 11,100.00 | 10,220.00 | 10,750.00 | 10,750.00 | 1.03% | 231,400 |
| Jun 18, 2026 | 10,000.00 | 11,110.00 | 9,720.00 | 10,640.00 | 10,640.00 | 6.61% | 411,800 |
| Jun 17, 2026 | 8,830.00 | 10,110.00 | 8,780.00 | 9,980.00 | 9,980.00 | 11.88% | 456,000 |
| Jun 16, 2026 | 8,770.00 | 9,140.00 | 8,300.00 | 8,920.00 | 8,920.00 | 1.71% | 189,000 |
| Jun 15, 2026 | 8,760.00 | 9,040.00 | 8,580.00 | 8,770.00 | 8,770.00 | 3.66% | 381,500 |
| Jun 12, 2026 | 9,320.00 | 9,650.00 | 8,370.00 | 8,460.00 | 8,460.00 | -4.94% | 438,800 |
| Jun 11, 2026 | 8,190.00 | 9,140.00 | 8,090.00 | 8,900.00 | 8,900.00 | -3.68% | 475,900 |
| Jun 10, 2026 | 9,750.00 | 9,750.00 | 8,980.00 | 9,240.00 | 9,240.00 | -10.72% | 640,400 |
| Jun 9, 2026 | 9,380.00 | 10,470.00 | 9,350.00 | 10,350.00 | 10,350.00 | 14.49% | 549,200 |
| Jun 8, 2026 | 8,260.00 | 9,490.00 | 8,100.00 | 9,040.00 | 9,040.00 | -1.42% | 433,600 |
| Jun 5, 2026 | 8,220.00 | 9,180.00 | 8,140.00 | 9,170.00 | 9,170.00 | 9.56% | 372,500 |
| Jun 4, 2026 | 8,330.00 | 8,640.00 | 8,030.00 | 8,370.00 | 8,370.00 | -1.06% | 192,700 |
| Jun 3, 2026 | 8,060.00 | 8,620.00 | 8,020.00 | 8,460.00 | 8,460.00 | 4.32% | 394,200 |
| Jun 2, 2026 | 8,180.00 | 8,250.00 | 7,690.00 | 8,110.00 | 8,110.00 | 1.00% | 359,800 |
| Jun 1, 2026 | 7,300.00 | 8,200.00 | 7,190.00 | 8,030.00 | 8,030.00 | 11.07% | 373,800 |
| May 29, 2026 | 7,390.00 | 7,650.00 | 7,170.00 | 7,230.00 | 7,230.00 | 1.83% | 206,700 |
| May 28, 2026 | 6,870.00 | 7,110.00 | 6,660.00 | 7,100.00 | 7,100.00 | 3.35% | 192,300 |
| May 27, 2026 | 7,590.00 | 7,590.00 | 6,870.00 | 6,870.00 | 6,870.00 | -9.96% | 184,700 |
| May 26, 2026 | 7,820.00 | 8,040.00 | 7,470.00 | 7,630.00 | 7,630.00 | -2.05% | 152,400 |
| May 25, 2026 | 7,750.00 | 7,810.00 | 7,420.00 | 7,790.00 | 7,790.00 | 4.01% | 249,700 |
| May 22, 2026 | 7,020.00 | 7,510.00 | 6,980.00 | 7,490.00 | 7,490.00 | 10.47% | 235,500 |
| May 21, 2026 | 6,930.00 | 7,140.00 | 6,680.00 | 6,780.00 | 6,780.00 | -0.73% | 161,200 |
| May 20, 2026 | 6,450.00 | 6,900.00 | 6,070.00 | 6,830.00 | 6,830.00 | 4.27% | 208,200 |
| May 19, 2026 | 6,500.00 | 6,680.00 | 6,410.00 | 6,550.00 | 6,550.00 | 1.87% | 148,700 |
| May 18, 2026 | 6,200.00 | 6,490.00 | 6,110.00 | 6,430.00 | 6,430.00 | 5.41% | 164,600 |
| May 15, 2026 | 6,310.00 | 6,540.00 | 5,960.00 | 6,100.00 | 6,100.00 | -1.77% | 118,600 |
| May 14, 2026 | 6,500.00 | 6,540.00 | 6,190.00 | 6,210.00 | 6,210.00 | -4.90% | 99,100 |
| May 13, 2026 | 6,300.00 | 6,590.00 | 6,300.00 | 6,530.00 | 6,530.00 | 3.16% | 108,600 |
| May 12, 2026 | 6,480.00 | 6,550.00 | 6,260.00 | 6,330.00 | 6,330.00 | -2.47% | 97,600 |
| May 11, 2026 | 6,680.00 | 6,740.00 | 6,420.00 | 6,490.00 | 6,490.00 | -0.92% | 119,000 |
| May 8, 2026 | 6,520.00 | 6,660.00 | 6,270.00 | 6,550.00 | 6,550.00 | -0.76% | 160,400 |
| May 7, 2026 | 6,270.00 | 6,660.00 | 6,180.00 | 6,600.00 | 6,600.00 | 8.02% | 197,500 |
| May 1, 2026 | 6,460.00 | 6,460.00 | 6,050.00 | 6,110.00 | 6,110.00 | -3.93% | 169,200 |
| Apr 30, 2026 | 6,340.00 | 6,600.00 | 6,210.00 | 6,360.00 | 6,360.00 | -0.93% | 242,400 |
| Apr 28, 2026 | 6,250.00 | 6,570.00 | 6,080.00 | 6,420.00 | 6,420.00 | 4.39% | 605,400 |
| Apr 27, 2026 | 6,000.00 | 6,150.00 | 5,860.00 | 6,150.00 | 6,150.00 | 19.42% | 484,000 |
| Apr 24, 2026 | 4,420.00 | 5,150.00 | 4,350.00 | 5,150.00 | 5,150.00 | 15.86% | 333,700 |
| Apr 23, 2026 | 4,515.00 | 4,555.00 | 4,290.00 | 4,445.00 | 4,445.00 | -0.78% | 127,500 |
| Apr 22, 2026 | 4,585.00 | 4,645.00 | 4,425.00 | 4,480.00 | 4,480.00 | -3.24% | 156,400 |
| Apr 21, 2026 | 4,455.00 | 4,670.00 | 4,405.00 | 4,630.00 | 4,630.00 | 5.35% | 182,500 |
| Apr 20, 2026 | 4,280.00 | 4,465.00 | 4,280.00 | 4,395.00 | 4,395.00 | 2.81% | 117,200 |
| Apr 17, 2026 | 4,490.00 | 4,490.00 | 4,275.00 | 4,275.00 | 4,275.00 | -4.89% | 54,600 |
| Apr 16, 2026 | 4,530.00 | 4,645.00 | 4,450.00 | 4,495.00 | 4,495.00 | -0.11% | 98,100 |
| Apr 15, 2026 | 4,505.00 | 4,560.00 | 4,415.00 | 4,500.00 | 4,500.00 | 4.77% | 143,900 |
| Apr 14, 2026 | 4,250.00 | 4,340.00 | 4,230.00 | 4,295.00 | 4,295.00 | 3.74% | 86,400 |
| Apr 13, 2026 | 4,045.00 | 4,165.00 | 4,045.00 | 4,140.00 | 4,140.00 | 0.61% | 71,300 |
| Apr 10, 2026 | 4,125.00 | 4,130.00 | 4,025.00 | 4,115.00 | 4,115.00 | 1.35% | 65,100 |
| Apr 9, 2026 | 4,070.00 | 4,105.00 | 4,010.00 | 4,060.00 | 4,060.00 | -0.98% | 71,500 |
| Apr 8, 2026 | 3,935.00 | 4,175.00 | 3,935.00 | 4,100.00 | 4,100.00 | 8.32% | 148,000 |
| Apr 7, 2026 | 3,830.00 | 3,865.00 | 3,755.00 | 3,785.00 | 3,785.00 | 0.26% | 46,300 |