Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
3,120.00
+40.00 (1.30%)
Mar 5, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,270.003,295.003,130.003,225.003,225.00-0.31%75,900
Jan 9, 20263,200.003,270.003,180.003,235.003,235.001.09%19,200
Jan 8, 20263,320.003,320.003,200.003,200.003,200.00-3.90%38,500
Jan 7, 20263,360.003,400.003,300.003,330.003,330.00-1.77%67,500
Jan 6, 20263,135.003,430.003,135.003,390.003,390.008.65%143,700
Jan 5, 20263,005.003,355.003,005.003,120.003,120.003.83%263,600
Dec 30, 20253,050.003,090.003,005.003,005.003,005.00-0.99%32,600
Dec 29, 20253,005.003,045.002,984.003,035.003,035.001.85%32,500
Dec 26, 20252,925.003,015.002,925.002,980.002,980.002.19%61,300
Dec 25, 20252,989.002,998.002,899.002,916.002,916.00-2.74%47,700
Dec 24, 20253,035.003,040.002,988.002,998.002,998.00-0.23%48,600
Dec 23, 20253,015.003,045.002,965.003,005.003,005.00-1.31%53,600
Dec 22, 20253,040.003,060.003,010.003,045.003,045.001.00%33,700
Dec 19, 20252,950.003,020.002,929.003,015.003,015.001.55%42,600
Dec 18, 20252,930.002,969.002,927.002,969.002,969.001.33%21,500
Dec 17, 20252,935.002,987.002,918.002,930.002,930.00-36,300