Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,837.00
+32.00 (1.14%)
Mar 27, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,805.002,810.002,796.002,799.00--0.21%19,800
Mar 26, 20262,844.002,862.002,798.002,805.002,805.00-1.34%19,200
Mar 25, 20262,904.002,924.002,815.002,843.002,843.00-0.56%15,500
Mar 24, 20262,881.002,925.002,833.002,859.002,859.002.18%19,400
Mar 23, 20262,874.002,874.002,789.002,798.002,798.00-3.65%23,000
Mar 19, 20262,968.003,000.002,904.002,904.002,904.00-2.16%16,200
Mar 18, 20262,981.003,030.002,959.002,968.002,968.00-0.07%13,600
Mar 17, 20262,980.003,025.002,957.002,970.002,970.000.41%16,400
Mar 16, 20262,990.003,015.002,958.002,958.002,958.00-1.07%15,000
Mar 13, 20263,025.003,025.002,975.002,990.002,990.00-1.16%16,800
Mar 12, 20263,075.003,075.002,993.003,025.003,025.00-1.31%20,600
Mar 11, 20263,075.003,120.003,060.003,065.003,065.000.99%14,900
Mar 10, 20263,010.003,110.002,994.003,035.003,035.002.64%20,400
Mar 9, 20263,020.003,020.002,916.002,957.002,957.00-4.30%31,300
Mar 6, 20263,120.003,120.003,040.003,090.003,090.00-0.96%23,100
Mar 5, 20263,135.003,190.003,115.003,120.003,120.001.30%21,000
Mar 4, 20263,290.003,315.002,995.003,080.003,080.00-8.33%78,300
Mar 3, 20263,410.003,410.003,285.003,360.003,360.00-1.47%60,400
Mar 2, 20263,390.003,450.003,385.003,410.003,410.00-1.30%21,500
Feb 27, 20263,460.003,465.003,405.003,455.003,455.00-31,500
Feb 26, 20263,450.003,480.003,420.003,455.003,455.000.14%32,700
Feb 25, 20263,410.003,490.003,410.003,450.003,450.001.17%15,800
Feb 24, 20263,520.003,530.003,390.003,410.003,410.00-2.43%40,800
Feb 20, 20263,540.003,550.003,485.003,495.003,495.00-1.13%16,600
Feb 19, 20263,510.003,535.003,470.003,535.003,535.001.43%18,000
Feb 18, 20263,455.003,515.003,455.003,485.003,485.001.31%14,600
Feb 17, 20263,450.003,460.003,390.003,440.003,440.00-0.29%33,700
Feb 16, 20263,400.003,450.003,375.003,450.003,450.001.17%36,200
Feb 13, 20263,430.003,430.003,355.003,410.003,410.00-0.58%30,200
Feb 12, 20263,330.003,435.003,315.003,430.003,430.003.00%30,800
Feb 10, 20263,420.003,445.003,280.003,330.003,330.00-2.63%44,800
Feb 9, 20263,405.003,520.003,365.003,420.003,420.004.75%93,100
Feb 6, 20263,210.003,265.003,185.003,265.003,265.001.40%54,200
Feb 5, 20263,230.003,285.003,205.003,220.003,220.00-0.31%33,200
Feb 4, 20263,255.003,260.003,200.003,230.003,230.00-0.77%25,400
Feb 3, 20263,230.003,280.003,230.003,255.003,255.001.72%16,700
Feb 2, 20263,205.003,295.003,200.003,200.003,200.00-36,300
Jan 30, 20263,270.003,270.003,195.003,200.003,200.00-2.14%38,000
Jan 29, 20263,280.003,325.003,250.003,270.003,270.00-0.61%31,700
Jan 28, 20263,215.003,300.003,200.003,290.003,290.001.86%20,100
Jan 27, 20263,215.003,255.003,190.003,230.003,230.00-12,400
Jan 26, 20263,235.003,250.003,210.003,230.003,230.00-0.62%12,600
Jan 23, 20263,245.003,255.003,220.003,250.003,250.000.93%10,200
Jan 22, 20263,215.003,265.003,200.003,220.003,220.000.31%9,300
Jan 21, 20263,185.003,235.003,145.003,210.003,210.000.63%25,200
Jan 20, 20263,270.003,270.003,185.003,190.003,190.00-0.78%19,700
Jan 19, 20263,290.003,330.003,215.003,215.003,215.00-2.28%17,700
Jan 16, 20263,230.003,290.003,185.003,290.003,290.001.86%56,400
Jan 15, 20263,200.003,260.003,200.003,230.003,230.00-0.15%28,500
Jan 14, 20263,265.003,270.003,150.003,235.003,235.000.31%36,400