Nichiban Co., Ltd. (TYO:4218)
Japan · Delayed Price · Currency is JPY 1,825.00
-24.00 (-1.30%)
May 29, 2026, 3:30 PM JST
Nichiban Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,849.00 | 1,852.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.30% | 16,000 |
| May 28, 2026 | 1,857.00 | 1,866.00 | 1,844.00 | 1,849.00 | 1,849.00 | -0.75% | 20,800 |
| May 27, 2026 | 1,857.00 | 1,865.00 | 1,856.00 | 1,863.00 | 1,863.00 | 0.05% | 9,900 |
| May 26, 2026 | 1,866.00 | 1,870.00 | 1,856.00 | 1,862.00 | 1,862.00 | -0.21% | 11,800 |
| May 25, 2026 | 1,875.00 | 1,875.00 | 1,857.00 | 1,866.00 | 1,866.00 | -0.16% | 16,200 |
| May 22, 2026 | 1,874.00 | 1,874.00 | 1,854.00 | 1,869.00 | 1,869.00 | 0.54% | 9,400 |
| May 21, 2026 | 1,863.00 | 1,875.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.21% | 8,800 |
| May 20, 2026 | 1,880.00 | 1,881.00 | 1,851.00 | 1,863.00 | 1,863.00 | -0.90% | 20,700 |
| May 19, 2026 | 1,878.00 | 1,897.00 | 1,864.00 | 1,880.00 | 1,880.00 | 0.75% | 32,400 |
| May 18, 2026 | 1,894.00 | 1,900.00 | 1,857.00 | 1,866.00 | 1,866.00 | -1.89% | 36,000 |
| May 15, 2026 | 1,910.00 | 1,914.00 | 1,870.00 | 1,902.00 | 1,902.00 | 0.26% | 33,000 |
| May 14, 2026 | 1,846.00 | 1,920.00 | 1,822.00 | 1,897.00 | 1,897.00 | 2.60% | 42,000 |
| May 13, 2026 | 1,823.00 | 1,854.00 | 1,823.00 | 1,849.00 | 1,849.00 | 1.04% | 12,400 |
| May 12, 2026 | 1,821.00 | 1,833.00 | 1,821.00 | 1,830.00 | 1,830.00 | 0.49% | 8,700 |
| May 11, 2026 | 1,825.00 | 1,830.00 | 1,817.00 | 1,821.00 | 1,821.00 | -0.82% | 14,500 |
| May 8, 2026 | 1,841.00 | 1,846.00 | 1,825.00 | 1,836.00 | 1,836.00 | -0.70% | 25,000 |
| May 7, 2026 | 1,845.00 | 1,857.00 | 1,833.00 | 1,849.00 | 1,849.00 | 0.87% | 12,200 |
| May 1, 2026 | 1,823.00 | 1,838.00 | 1,810.00 | 1,833.00 | 1,833.00 | 0.88% | 16,700 |
| Apr 30, 2026 | 1,825.00 | 1,825.00 | 1,809.00 | 1,817.00 | 1,817.00 | -0.44% | 21,000 |
| Apr 28, 2026 | 1,818.00 | 1,825.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.39% | 20,500 |
| Apr 27, 2026 | 1,822.00 | 1,825.00 | 1,811.00 | 1,818.00 | 1,818.00 | -0.33% | 29,000 |
| Apr 24, 2026 | 1,842.00 | 1,846.00 | 1,823.00 | 1,824.00 | 1,824.00 | -0.98% | 29,700 |
| Apr 23, 2026 | 1,855.00 | 1,857.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.75% | 27,000 |
| Apr 22, 2026 | 1,874.00 | 1,883.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.85% | 22,600 |
| Apr 21, 2026 | 1,886.00 | 1,889.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.69% | 18,200 |
| Apr 20, 2026 | 1,898.00 | 1,898.00 | 1,884.00 | 1,885.00 | 1,885.00 | -0.21% | 13,700 |
| Apr 17, 2026 | 1,890.00 | 1,893.00 | 1,884.00 | 1,889.00 | 1,889.00 | 0.27% | 9,700 |
| Apr 16, 2026 | 1,889.00 | 1,897.00 | 1,881.00 | 1,884.00 | 1,884.00 | -0.16% | 14,500 |
| Apr 15, 2026 | 1,882.00 | 1,895.00 | 1,882.00 | 1,887.00 | 1,887.00 | 0.27% | 14,900 |
| Apr 14, 2026 | 1,892.00 | 1,898.00 | 1,876.00 | 1,882.00 | 1,882.00 | -0.42% | 17,800 |
| Apr 13, 2026 | 1,891.00 | 1,898.00 | 1,885.00 | 1,890.00 | 1,890.00 | -0.32% | 14,200 |
| Apr 10, 2026 | 1,900.00 | 1,913.00 | 1,890.00 | 1,896.00 | 1,896.00 | - | 19,600 |
| Apr 9, 2026 | 1,910.00 | 1,913.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.68% | 26,900 |
| Apr 8, 2026 | 1,920.00 | 1,920.00 | 1,896.00 | 1,909.00 | 1,909.00 | -0.21% | 44,300 |
| Apr 7, 2026 | 1,900.00 | 1,913.00 | 1,894.00 | 1,913.00 | 1,913.00 | 0.53% | 27,300 |
| Apr 6, 2026 | 1,889.00 | 1,908.00 | 1,889.00 | 1,903.00 | 1,903.00 | 0.53% | 12,500 |
| Apr 3, 2026 | 1,889.00 | 1,901.00 | 1,887.00 | 1,893.00 | 1,893.00 | -0.16% | 14,300 |
| Apr 2, 2026 | 1,896.00 | 1,905.00 | 1,884.00 | 1,896.00 | 1,896.00 | -0.05% | 13,700 |
| Apr 1, 2026 | 1,882.00 | 1,897.00 | 1,878.00 | 1,897.00 | 1,897.00 | 1.12% | 21,300 |
| Mar 31, 2026 | 1,871.00 | 1,889.00 | 1,870.00 | 1,876.00 | 1,876.00 | 0.27% | 23,300 |
| Mar 30, 2026 | 1,857.00 | 1,878.00 | 1,852.00 | 1,871.00 | 1,871.00 | -0.80% | 35,200 |
| Mar 27, 2026 | 1,911.00 | 1,933.00 | 1,911.00 | 1,926.00 | 1,886.00 | 0.21% | 54,600 |
| Mar 26, 2026 | 1,913.00 | 1,922.00 | 1,908.00 | 1,922.00 | 1,882.08 | 0.58% | 22,900 |
| Mar 25, 2026 | 1,903.00 | 1,912.00 | 1,901.00 | 1,911.00 | 1,871.31 | 0.74% | 22,700 |
| Mar 24, 2026 | 1,892.00 | 1,898.00 | 1,876.00 | 1,897.00 | 1,857.60 | 1.72% | 21,500 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,826.27 | -1.64% | 54,900 |
| Mar 19, 2026 | 1,905.00 | 1,907.00 | 1,896.00 | 1,896.00 | 1,856.62 | -0.84% | 23,500 |
| Mar 18, 2026 | 1,902.00 | 1,914.00 | 1,902.00 | 1,912.00 | 1,872.29 | 0.53% | 19,000 |
| Mar 17, 2026 | 1,905.00 | 1,909.00 | 1,894.00 | 1,902.00 | 1,862.50 | 0.58% | 29,500 |
| Mar 16, 2026 | 1,900.00 | 1,906.00 | 1,891.00 | 1,891.00 | 1,851.73 | -0.21% | 28,200 |