Nippon Kodoshi Corporation (TYO:3891)
Japan · Delayed Price · Currency is JPY 6,440.00
+130.00 (2.06%)
Aug 27, 2026, 10:13 AM JST
Nippon Kodoshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6,610.00 | 6,750.00 | 6,560.00 | 6,620.00 | - | 4.91% | 46,600 |
| Aug 26, 2026 | 6,340.00 | 6,400.00 | 6,190.00 | 6,310.00 | 6,310.00 | -1.87% | 87,400 |
| Aug 25, 2026 | 6,110.00 | 6,450.00 | 6,070.00 | 6,430.00 | 6,430.00 | 2.88% | 134,400 |
| Aug 24, 2026 | 6,340.00 | 6,390.00 | 6,230.00 | 6,250.00 | 6,250.00 | -2.95% | 178,200 |
| Aug 21, 2026 | 6,470.00 | 6,490.00 | 6,290.00 | 6,440.00 | 6,440.00 | -2.87% | 118,500 |
| Aug 20, 2026 | 6,560.00 | 6,750.00 | 6,350.00 | 6,630.00 | 6,630.00 | 3.43% | 138,500 |
| Aug 19, 2026 | 6,670.00 | 6,710.00 | 6,340.00 | 6,410.00 | 6,410.00 | -8.69% | 248,300 |
| Aug 18, 2026 | 7,440.00 | 7,750.00 | 7,000.00 | 7,020.00 | 7,020.00 | -6.28% | 169,900 |
| Aug 17, 2026 | 7,320.00 | 7,570.00 | 7,100.00 | 7,490.00 | 7,490.00 | 4.17% | 100,400 |
| Aug 14, 2026 | 7,390.00 | 7,440.00 | 7,130.00 | 7,190.00 | 7,190.00 | 0.56% | 113,000 |
| Aug 13, 2026 | 7,170.00 | 7,510.00 | 7,060.00 | 7,150.00 | 7,150.00 | 0.56% | 195,000 |
| Aug 12, 2026 | 6,770.00 | 7,160.00 | 6,650.00 | 7,110.00 | 7,110.00 | 5.33% | 110,500 |
| Aug 10, 2026 | 6,910.00 | 7,010.00 | 6,710.00 | 6,750.00 | 6,750.00 | -0.88% | 119,600 |
| Aug 7, 2026 | 7,160.00 | 7,290.00 | 6,650.00 | 6,810.00 | 6,810.00 | -5.15% | 400,100 |
| Aug 6, 2026 | 6,990.00 | 7,320.00 | 6,730.00 | 7,180.00 | 7,180.00 | -1.78% | 210,000 |
| Aug 5, 2026 | 7,300.00 | 7,700.00 | 7,140.00 | 7,310.00 | 7,310.00 | 7.50% | 321,000 |
| Aug 4, 2026 | 7,000.00 | 7,200.00 | 6,740.00 | 6,800.00 | 6,800.00 | -0.15% | 309,400 |
| Aug 3, 2026 | 6,800.00 | 7,230.00 | 6,460.00 | 6,810.00 | 6,810.00 | 1.19% | 644,300 |
| Jul 31, 2026 | 6,630.00 | 6,730.00 | 6,370.00 | 6,730.00 | 6,730.00 | 17.45% | 444,000 |
| Jul 30, 2026 | 5,480.00 | 5,980.00 | 5,340.00 | 5,730.00 | 5,730.00 | 5.33% | 258,300 |
| Jul 29, 2026 | 6,150.00 | 6,180.00 | 5,310.00 | 5,440.00 | 5,440.00 | -10.08% | 255,300 |
| Jul 28, 2026 | 6,460.00 | 6,480.00 | 6,010.00 | 6,050.00 | 6,050.00 | -11.55% | 207,300 |
| Jul 27, 2026 | 7,110.00 | 7,110.00 | 6,680.00 | 6,840.00 | 6,840.00 | -4.07% | 143,500 |
| Jul 24, 2026 | 7,230.00 | 7,330.00 | 6,940.00 | 7,130.00 | 7,130.00 | -3.39% | 91,000 |
| Jul 23, 2026 | 7,470.00 | 7,580.00 | 7,250.00 | 7,380.00 | 7,380.00 | -0.67% | 75,600 |
| Jul 22, 2026 | 7,550.00 | 7,780.00 | 7,420.00 | 7,430.00 | 7,430.00 | 3.48% | 162,000 |
| Jul 21, 2026 | 7,050.00 | 7,220.00 | 6,760.00 | 7,180.00 | 7,180.00 | 3.31% | 162,800 |
| Jul 17, 2026 | 7,120.00 | 7,160.00 | 6,600.00 | 6,950.00 | 6,950.00 | -8.07% | 187,300 |
| Jul 16, 2026 | 7,700.00 | 7,770.00 | 7,480.00 | 7,560.00 | 7,560.00 | -4.55% | 85,300 |
| Jul 15, 2026 | 7,670.00 | 7,950.00 | 7,570.00 | 7,920.00 | 7,920.00 | 5.32% | 140,800 |
| Jul 14, 2026 | 7,340.00 | 7,540.00 | 7,190.00 | 7,520.00 | 7,520.00 | -1.31% | 139,300 |
| Jul 13, 2026 | 7,970.00 | 8,180.00 | 7,450.00 | 7,620.00 | 7,620.00 | -4.87% | 192,000 |
| Jul 10, 2026 | 8,120.00 | 8,330.00 | 7,990.00 | 8,010.00 | 8,010.00 | 4.03% | 161,500 |
| Jul 9, 2026 | 8,230.00 | 8,380.00 | 7,550.00 | 7,700.00 | 7,700.00 | -3.39% | 238,500 |
| Jul 8, 2026 | 7,820.00 | 8,230.00 | 7,690.00 | 7,970.00 | 7,970.00 | -1.85% | 184,400 |
| Jul 7, 2026 | 8,690.00 | 8,790.00 | 8,070.00 | 8,120.00 | 8,120.00 | -5.80% | 227,900 |
| Jul 6, 2026 | 9,430.00 | 9,460.00 | 8,520.00 | 8,620.00 | 8,620.00 | -7.31% | 148,200 |
| Jul 3, 2026 | 8,700.00 | 9,310.00 | 8,520.00 | 9,300.00 | 9,300.00 | -1.06% | 246,500 |
| Jul 2, 2026 | 9,700.00 | 9,780.00 | 9,320.00 | 9,400.00 | 9,400.00 | -8.74% | 216,000 |
| Jul 1, 2026 | 10,190.00 | 10,510.00 | 10,060.00 | 10,300.00 | 10,300.00 | 6.08% | 170,000 |
| Jun 30, 2026 | 10,290.00 | 10,300.00 | 9,670.00 | 9,710.00 | 9,710.00 | -2.71% | 128,900 |
| Jun 29, 2026 | 9,990.00 | 10,010.00 | 9,480.00 | 9,980.00 | 9,980.00 | -1.67% | 137,500 |
| Jun 26, 2026 | 10,130.00 | 10,410.00 | 9,820.00 | 10,150.00 | 10,150.00 | -2.68% | 167,100 |
| Jun 25, 2026 | 10,010.00 | 10,560.00 | 9,680.00 | 10,430.00 | 10,430.00 | 9.10% | 255,200 |
| Jun 24, 2026 | 9,620.00 | 10,250.00 | 9,400.00 | 9,560.00 | 9,560.00 | -0.31% | 281,600 |
| Jun 23, 2026 | 10,370.00 | 10,810.00 | 9,520.00 | 9,590.00 | 9,590.00 | -5.98% | 314,300 |
| Jun 22, 2026 | 10,750.00 | 10,750.00 | 10,080.00 | 10,200.00 | 10,200.00 | -5.12% | 282,900 |
| 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 |