Nippon Kodoshi Corporation (TYO:3891)
Japan · Delayed Price · Currency is JPY 7,230.00
+130.00 (1.83%)
May 29, 2026, 3:30 PM JST
Nippon Kodoshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 3,730.00 | 3,800.00 | 3,690.00 | 3,775.00 | 3,775.00 | 1.62% | 40,200 |
| Apr 3, 2026 | 3,680.00 | 3,735.00 | 3,670.00 | 3,715.00 | 3,715.00 | 1.64% | 31,800 |
| Apr 2, 2026 | 3,760.00 | 3,775.00 | 3,610.00 | 3,655.00 | 3,655.00 | -1.62% | 73,500 |
| Apr 1, 2026 | 3,650.00 | 3,715.00 | 3,580.00 | 3,715.00 | 3,715.00 | 7.99% | 60,900 |
| Mar 31, 2026 | 3,445.00 | 3,520.00 | 3,360.00 | 3,440.00 | 3,440.00 | -2.13% | 70,600 |
| Mar 30, 2026 | 3,400.00 | 3,520.00 | 3,385.00 | 3,515.00 | 3,515.00 | -4.22% | 98,400 |
| Mar 27, 2026 | 3,630.00 | 3,730.00 | 3,615.00 | 3,720.00 | 3,670.00 | -1.33% | 76,400 |
| Mar 26, 2026 | 3,855.00 | 3,875.00 | 3,725.00 | 3,770.00 | 3,719.33 | -2.20% | 83,100 |
| Mar 25, 2026 | 3,735.00 | 3,860.00 | 3,730.00 | 3,855.00 | 3,803.19 | 4.61% | 62,400 |
| Mar 24, 2026 | 3,635.00 | 3,725.00 | 3,590.00 | 3,685.00 | 3,635.47 | 5.44% | 103,900 |
| Mar 23, 2026 | 3,525.00 | 3,555.00 | 3,400.00 | 3,495.00 | 3,448.02 | -6.43% | 117,200 |
| Mar 19, 2026 | 3,965.00 | 3,970.00 | 3,720.00 | 3,735.00 | 3,684.80 | -9.01% | 108,600 |
| Mar 18, 2026 | 3,990.00 | 4,105.00 | 3,955.00 | 4,105.00 | 4,049.83 | 4.06% | 48,200 |
| Mar 17, 2026 | 4,005.00 | 4,070.00 | 3,915.00 | 3,945.00 | 3,891.98 | -0.13% | 44,800 |
| Mar 16, 2026 | 3,900.00 | 4,025.00 | 3,885.00 | 3,950.00 | 3,896.91 | -0.50% | 64,400 |