Nichiban Co., Ltd. (TYO:4218)
Japan · Delayed Price · Currency is JPY 1,889.00
+1.00 (0.05%)
Nov 2, 2026, 3:30 PM JST
Nichiban Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,898.00 | 1,903.00 | 1,877.00 | 1,889.00 | 1,889.00 | 0.05% | 20,300 |
| Oct 30, 2026 | 1,870.00 | 1,889.00 | 1,870.00 | 1,888.00 | 1,888.00 | 0.96% | 24,000 |
| Oct 29, 2026 | 1,836.00 | 1,870.00 | 1,834.00 | 1,870.00 | 1,870.00 | 1.19% | 153,000 |
| Oct 28, 2026 | 1,862.00 | 1,871.00 | 1,848.00 | 1,848.00 | 1,848.00 | -1.23% | 43,400 |
| Oct 27, 2026 | 1,870.00 | 1,878.00 | 1,862.00 | 1,871.00 | 1,871.00 | -0.37% | 29,100 |
| Oct 26, 2026 | 1,882.00 | 1,891.00 | 1,873.00 | 1,878.00 | 1,878.00 | -0.21% | 27,000 |
| Oct 23, 2026 | 1,878.00 | 1,899.00 | 1,878.00 | 1,882.00 | 1,882.00 | 0.21% | 26,600 |
| Oct 22, 2026 | 1,876.00 | 1,887.00 | 1,875.00 | 1,878.00 | 1,878.00 | -0.21% | 14,500 |
| Oct 21, 2026 | 1,875.00 | 1,887.00 | 1,872.00 | 1,882.00 | 1,882.00 | 0.27% | 19,000 |
| Oct 20, 2026 | 1,905.00 | 1,905.00 | 1,868.00 | 1,877.00 | 1,877.00 | -0.85% | 22,000 |
| Oct 19, 2026 | 1,891.00 | 1,904.00 | 1,890.00 | 1,893.00 | 1,893.00 | -0.16% | 14,800 |
| Oct 16, 2026 | 1,889.00 | 1,897.00 | 1,882.00 | 1,896.00 | 1,896.00 | 0.80% | 20,400 |
| Oct 15, 2026 | 1,875.00 | 1,891.00 | 1,874.00 | 1,881.00 | 1,881.00 | -0.05% | 24,800 |
| Oct 14, 2026 | 1,875.00 | 1,882.00 | 1,863.00 | 1,882.00 | 1,882.00 | 0.11% | 15,100 |
| Oct 13, 2026 | 1,862.00 | 1,888.00 | 1,862.00 | 1,880.00 | 1,880.00 | 1.08% | 20,000 |
| Oct 9, 2026 | 1,850.00 | 1,876.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.43% | 21,900 |
| Oct 8, 2026 | 1,865.00 | 1,866.00 | 1,850.00 | 1,852.00 | 1,852.00 | -1.33% | 19,300 |
| Oct 7, 2026 | 1,869.00 | 1,881.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.05% | 10,100 |
| Oct 6, 2026 | 1,868.00 | 1,883.00 | 1,863.00 | 1,878.00 | 1,878.00 | 0.54% | 14,600 |
| Oct 5, 2026 | 1,856.00 | 1,874.00 | 1,851.00 | 1,868.00 | 1,868.00 | -0.27% | 19,400 |
| Oct 2, 2026 | 1,872.00 | 1,873.00 | 1,859.00 | 1,873.00 | 1,873.00 | -0.95% | 29,800 |
| Oct 1, 2026 | 1,884.00 | 1,896.00 | 1,877.00 | 1,891.00 | 1,891.00 | -0.21% | 17,800 |
| Sep 30, 2026 | 1,887.00 | 1,900.00 | 1,879.00 | 1,895.00 | 1,895.00 | 0.42% | 28,700 |
| Sep 29, 2026 | 1,915.00 | 1,915.00 | 1,887.00 | 1,887.00 | 1,887.00 | -1.77% | 55,000 |
| Sep 28, 2026 | 1,930.00 | 1,933.00 | 1,915.00 | 1,921.00 | 1,921.00 | -0.72% | 90,600 |
| Sep 25, 2026 | 1,932.00 | 1,938.00 | 1,928.00 | 1,935.00 | 1,935.00 | -0.05% | 41,100 |
| Sep 24, 2026 | 1,938.00 | 1,953.00 | 1,933.00 | 1,936.00 | 1,936.00 | -0.36% | 58,700 |
| Sep 18, 2026 | 1,938.00 | 1,943.00 | 1,932.00 | 1,943.00 | 1,943.00 | -0.36% | 29,800 |
| Sep 17, 2026 | 1,931.00 | 1,950.00 | 1,931.00 | 1,950.00 | 1,950.00 | 0.46% | 32,200 |
| Sep 16, 2026 | 1,933.00 | 1,941.00 | 1,927.00 | 1,941.00 | 1,941.00 | 0.36% | 18,800 |
| Sep 15, 2026 | 1,919.00 | 1,934.00 | 1,917.00 | 1,934.00 | 1,934.00 | 0.83% | 19,400 |
| Sep 14, 2026 | 1,910.00 | 1,920.00 | 1,905.00 | 1,918.00 | 1,918.00 | 0.89% | 23,000 |
| Sep 11, 2026 | 1,900.00 | 1,924.00 | 1,893.00 | 1,901.00 | 1,901.00 | -0.78% | 31,400 |
| Sep 10, 2026 | 1,912.00 | 1,917.00 | 1,909.00 | 1,916.00 | 1,916.00 | -0.05% | 21,500 |
| Sep 9, 2026 | 1,916.00 | 1,923.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.36% | 18,100 |
| Sep 8, 2026 | 1,919.00 | 1,925.00 | 1,910.00 | 1,924.00 | 1,924.00 | 0.21% | 20,300 |
| Sep 7, 2026 | 1,933.00 | 1,937.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.98% | 24,900 |
| Sep 4, 2026 | 1,950.00 | 1,950.00 | 1,937.00 | 1,939.00 | 1,939.00 | -0.97% | 18,400 |
| Sep 3, 2026 | 1,950.00 | 1,964.00 | 1,950.00 | 1,958.00 | 1,958.00 | 0.41% | 16,600 |
| Sep 2, 2026 | 1,965.00 | 1,968.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.22% | 18,700 |
| Sep 1, 2026 | 1,973.00 | 1,984.00 | 1,960.00 | 1,974.00 | 1,974.00 | -0.10% | 20,200 |
| Aug 31, 2026 | 1,958.00 | 1,976.00 | 1,954.00 | 1,976.00 | 1,976.00 | 0.87% | 23,300 |
| Aug 28, 2026 | 1,951.00 | 1,965.00 | 1,947.00 | 1,959.00 | 1,959.00 | -0.10% | 19,500 |
| Aug 27, 2026 | 1,962.00 | 1,972.00 | 1,952.00 | 1,961.00 | 1,961.00 | -0.05% | 18,400 |
| Aug 26, 2026 | 1,957.00 | 1,967.00 | 1,954.00 | 1,962.00 | 1,962.00 | 0.05% | 10,700 |
| Aug 25, 2026 | 1,961.00 | 1,980.00 | 1,953.00 | 1,961.00 | 1,961.00 | -0.20% | 14,400 |
| Aug 24, 2026 | 1,960.00 | 1,978.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.36% | 16,000 |
| Aug 21, 2026 | 1,949.00 | 1,964.00 | 1,945.00 | 1,958.00 | 1,958.00 | 0.67% | 11,100 |
| Aug 20, 2026 | 1,952.00 | 1,961.00 | 1,938.00 | 1,945.00 | 1,945.00 | -0.31% | 10,700 |
| Aug 19, 2026 | 1,949.00 | 1,955.00 | 1,944.00 | 1,951.00 | 1,951.00 | 0.26% | 12,400 |