Nippon Kodoshi Corporation (TYO:3891)
Japan · Delayed Price · Currency is JPY 7,080.00
-230.00 (-3.15%)
Aug 6, 2026, 11:30 AM JST
Nippon Kodoshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7,300.00 | 7,580.00 | 7,140.00 | 7,530.00 | - | 10.74% | 125,300 |
| 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 |
| 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 |