Nichiban Co., Ltd. (TYO:4218)
Japan · Delayed Price · Currency is JPY 1,943.00
-8.00 (-0.41%)
Aug 20, 2026, 1:26 PM JST
Nichiban Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,952.00 | 1,961.00 | 1,938.00 | 1,939.00 | - | -0.62% | 4,600 |
| Aug 19, 2026 | 1,949.00 | 1,955.00 | 1,944.00 | 1,951.00 | 1,951.00 | 0.26% | 12,400 |
| Aug 18, 2026 | 1,936.00 | 1,955.00 | 1,926.00 | 1,946.00 | 1,946.00 | 0.52% | 11,500 |
| Aug 17, 2026 | 1,932.00 | 1,953.00 | 1,926.00 | 1,936.00 | 1,936.00 | -0.10% | 16,700 |
| Aug 14, 2026 | 1,925.00 | 1,943.00 | 1,922.00 | 1,938.00 | 1,938.00 | 0.16% | 16,800 |
| Aug 13, 2026 | 1,927.00 | 1,935.00 | 1,914.00 | 1,935.00 | 1,935.00 | 0.62% | 19,300 |
| Aug 12, 2026 | 1,920.00 | 1,926.00 | 1,903.00 | 1,923.00 | 1,923.00 | 0.10% | 21,900 |
| Aug 10, 2026 | 1,985.00 | 2,006.00 | 1,876.00 | 1,921.00 | 1,921.00 | -2.78% | 59,900 |
| Aug 7, 2026 | 1,940.00 | 1,984.00 | 1,940.00 | 1,976.00 | 1,976.00 | 0.71% | 14,100 |
| Aug 6, 2026 | 1,950.00 | 1,964.00 | 1,942.00 | 1,962.00 | 1,962.00 | 1.03% | 14,100 |
| Aug 5, 2026 | 1,943.00 | 1,955.00 | 1,937.00 | 1,942.00 | 1,942.00 | 0.05% | 9,000 |
| Aug 4, 2026 | 1,921.00 | 1,941.00 | 1,918.00 | 1,941.00 | 1,941.00 | 0.67% | 13,000 |
| Aug 3, 2026 | 1,940.00 | 1,946.00 | 1,911.00 | 1,928.00 | 1,928.00 | -0.98% | 32,500 |
| Jul 31, 2026 | 1,966.00 | 1,967.00 | 1,942.00 | 1,947.00 | 1,947.00 | -0.71% | 31,200 |
| Jul 30, 2026 | 1,965.00 | 1,977.00 | 1,946.00 | 1,961.00 | 1,961.00 | -0.66% | 21,600 |
| Jul 29, 2026 | 1,942.00 | 1,980.00 | 1,935.00 | 1,974.00 | 1,974.00 | 1.65% | 28,400 |
| Jul 28, 2026 | 1,941.00 | 1,947.00 | 1,931.00 | 1,942.00 | 1,942.00 | 0.52% | 16,700 |
| Jul 27, 2026 | 1,919.00 | 1,935.00 | 1,919.00 | 1,932.00 | 1,932.00 | 1.15% | 15,200 |
| Jul 24, 2026 | 1,898.00 | 1,916.00 | 1,897.00 | 1,910.00 | 1,910.00 | - | 9,500 |
| Jul 23, 2026 | 1,920.00 | 1,920.00 | 1,899.00 | 1,910.00 | 1,910.00 | -0.16% | 12,300 |
| Jul 22, 2026 | 1,928.00 | 1,928.00 | 1,897.00 | 1,913.00 | 1,913.00 | - | 14,700 |
| Jul 21, 2026 | 1,950.00 | 1,950.00 | 1,910.00 | 1,913.00 | 1,913.00 | -1.09% | 43,700 |
| Jul 17, 2026 | 1,929.00 | 1,935.00 | 1,924.00 | 1,934.00 | 1,934.00 | 0.94% | 18,100 |
| Jul 16, 2026 | 1,921.00 | 1,937.00 | 1,913.00 | 1,916.00 | 1,916.00 | 0.21% | 14,200 |
| Jul 15, 2026 | 1,907.00 | 1,916.00 | 1,905.00 | 1,912.00 | 1,912.00 | - | 9,700 |
| Jul 14, 2026 | 1,914.00 | 1,924.00 | 1,905.00 | 1,912.00 | 1,912.00 | 0.95% | 17,800 |
| Jul 13, 2026 | 1,915.00 | 1,915.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.16% | 10,500 |
| Jul 10, 2026 | 1,906.00 | 1,912.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.47% | 14,300 |
| Jul 9, 2026 | 1,921.00 | 1,922.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.37% | 11,700 |
| Jul 8, 2026 | 1,905.00 | 1,923.00 | 1,900.00 | 1,913.00 | 1,913.00 | 0.53% | 22,600 |
| Jul 7, 2026 | 1,886.00 | 1,914.00 | 1,886.00 | 1,903.00 | 1,903.00 | 0.90% | 13,100 |
| Jul 6, 2026 | 1,895.00 | 1,908.00 | 1,885.00 | 1,886.00 | 1,886.00 | -0.47% | 12,400 |
| Jul 3, 2026 | 1,881.00 | 1,907.00 | 1,881.00 | 1,895.00 | 1,895.00 | - | 24,000 |
| Jul 2, 2026 | 1,890.00 | 1,903.00 | 1,875.00 | 1,895.00 | 1,895.00 | 1.07% | 23,400 |
| Jul 1, 2026 | 1,897.00 | 1,897.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.11% | 19,600 |
| Jun 30, 2026 | 1,881.00 | 1,889.00 | 1,873.00 | 1,873.00 | 1,873.00 | -1.11% | 12,400 |
| Jun 29, 2026 | 1,864.00 | 1,895.00 | 1,860.00 | 1,894.00 | 1,894.00 | 1.45% | 22,900 |
| Jun 26, 2026 | 1,861.00 | 1,873.00 | 1,855.00 | 1,867.00 | 1,867.00 | 0.97% | 10,900 |
| Jun 25, 2026 | 1,860.00 | 1,861.00 | 1,845.00 | 1,849.00 | 1,849.00 | 0.27% | 19,800 |
| Jun 24, 2026 | 1,836.00 | 1,850.00 | 1,830.00 | 1,844.00 | 1,844.00 | 0.11% | 20,600 |
| Jun 23, 2026 | 1,817.00 | 1,842.00 | 1,817.00 | 1,842.00 | 1,842.00 | 0.77% | 15,500 |
| Jun 22, 2026 | 1,830.00 | 1,838.00 | 1,816.00 | 1,828.00 | 1,828.00 | -0.05% | 21,700 |
| Jun 19, 2026 | 1,850.00 | 1,858.00 | 1,829.00 | 1,829.00 | 1,829.00 | -0.97% | 52,300 |
| Jun 18, 2026 | 1,850.00 | 1,850.00 | 1,833.00 | 1,847.00 | 1,847.00 | 0.71% | 16,900 |
| Jun 17, 2026 | 1,835.00 | 1,855.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.05% | 13,500 |
| Jun 16, 2026 | 1,841.00 | 1,845.00 | 1,829.00 | 1,835.00 | 1,835.00 | -0.33% | 10,700 |
| Jun 15, 2026 | 1,843.00 | 1,848.00 | 1,840.00 | 1,841.00 | 1,841.00 | 0.22% | 14,100 |
| Jun 12, 2026 | 1,829.00 | 1,850.00 | 1,829.00 | 1,837.00 | 1,837.00 | 0.11% | 21,200 |
| Jun 11, 2026 | 1,826.00 | 1,841.00 | 1,816.00 | 1,835.00 | 1,835.00 | 0.49% | 18,500 |
| Jun 10, 2026 | 1,803.00 | 1,829.00 | 1,803.00 | 1,826.00 | 1,826.00 | 1.00% | 18,900 |