Nippon Kodoshi Corporation (TYO:3891)
Japan · Delayed Price · Currency is JPY 7,600.00
-140.00 (-1.81%)
Oct 7, 2026, 3:30 PM JST
Nippon Kodoshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6,670.00 | 6,710.00 | 6,340.00 | 6,410.00 | 6,357.22 | -8.69% | 248,300 |
| Aug 18, 2026 | 7,440.00 | 7,750.00 | 7,000.00 | 7,020.00 | 6,962.20 | -6.28% | 169,900 |
| Aug 17, 2026 | 7,320.00 | 7,570.00 | 7,100.00 | 7,490.00 | 7,428.33 | 4.17% | 100,400 |
| Aug 14, 2026 | 7,390.00 | 7,440.00 | 7,130.00 | 7,190.00 | 7,130.80 | 0.56% | 113,000 |
| Aug 13, 2026 | 7,170.00 | 7,510.00 | 7,060.00 | 7,150.00 | 7,091.13 | 0.56% | 195,000 |
| Aug 12, 2026 | 6,770.00 | 7,160.00 | 6,650.00 | 7,110.00 | 7,051.46 | 5.33% | 110,500 |
| Aug 10, 2026 | 6,910.00 | 7,010.00 | 6,710.00 | 6,750.00 | 6,694.42 | -0.88% | 119,600 |
| Aug 7, 2026 | 7,160.00 | 7,290.00 | 6,650.00 | 6,810.00 | 6,753.93 | -5.15% | 400,100 |
| Aug 6, 2026 | 6,990.00 | 7,320.00 | 6,730.00 | 7,180.00 | 7,120.88 | -1.78% | 210,000 |
| Aug 5, 2026 | 7,300.00 | 7,700.00 | 7,140.00 | 7,310.00 | 7,249.81 | 7.50% | 321,000 |
| Aug 4, 2026 | 7,000.00 | 7,200.00 | 6,740.00 | 6,800.00 | 6,744.01 | -0.15% | 309,400 |
| Aug 3, 2026 | 6,800.00 | 7,230.00 | 6,460.00 | 6,810.00 | 6,753.93 | 1.19% | 644,300 |
| Jul 31, 2026 | 6,630.00 | 6,730.00 | 6,370.00 | 6,730.00 | 6,674.59 | 17.45% | 444,000 |
| Jul 30, 2026 | 5,480.00 | 5,980.00 | 5,340.00 | 5,730.00 | 5,682.82 | 5.33% | 258,300 |
| Jul 29, 2026 | 6,150.00 | 6,180.00 | 5,310.00 | 5,440.00 | 5,395.21 | -10.08% | 255,300 |
| Jul 28, 2026 | 6,460.00 | 6,480.00 | 6,010.00 | 6,050.00 | 6,000.19 | -11.55% | 207,300 |
| Jul 27, 2026 | 7,110.00 | 7,110.00 | 6,680.00 | 6,840.00 | 6,783.68 | -4.07% | 143,500 |
| Jul 24, 2026 | 7,230.00 | 7,330.00 | 6,940.00 | 7,130.00 | 7,071.29 | -3.39% | 91,000 |