Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,425.00
+65.00 (2.75%)
Nov 5, 2026, 9:49 AM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,409.002,430.002,397.002,425.002,425.002.75%16,400
Nov 4, 20262,383.002,400.002,360.002,360.002,360.00-1.13%15,200
Nov 2, 20262,410.002,412.002,387.002,387.002,387.00-0.95%19,600
Oct 30, 20262,452.002,472.002,410.002,410.002,410.00-1.71%9,900
Oct 29, 20262,478.002,481.002,435.002,452.002,452.00-1.33%11,100
Oct 28, 20262,505.002,527.002,480.002,485.002,485.00-0.72%15,100
Oct 27, 20262,532.002,535.002,500.002,503.002,503.00-1.61%9,500
Oct 26, 20262,590.002,590.002,524.002,544.002,544.00-1.81%11,200
Oct 23, 20262,539.002,599.002,534.002,591.002,591.003.35%40,300
Oct 22, 20262,478.002,530.002,478.002,507.002,507.000.97%6,900
Oct 21, 20262,469.002,490.002,461.002,483.002,483.000.57%3,900
Oct 20, 20262,507.002,514.002,460.002,469.002,469.00-1.20%12,200
Oct 19, 20262,458.002,506.002,458.002,499.002,499.00-0.36%8,800
Oct 16, 20262,400.002,509.002,400.002,508.002,508.004.24%31,700
Oct 15, 20262,371.002,436.002,371.002,406.002,406.003.98%33,800
Oct 14, 20262,456.002,456.002,314.002,314.002,314.00-4.77%41,300
Oct 13, 20262,393.002,444.002,377.002,430.002,430.000.96%22,400
Oct 9, 20262,378.002,421.002,378.002,407.002,407.000.92%17,900
Oct 8, 20262,401.002,401.002,374.002,385.002,385.00-1.24%18,800
Oct 7, 20262,411.002,428.002,400.002,415.002,415.000.29%13,400
Oct 6, 20262,415.002,437.002,408.002,408.002,408.00-0.78%15,700
Oct 5, 20262,399.002,437.002,371.002,427.002,427.001.17%23,200
Oct 2, 20262,492.002,492.002,395.002,399.002,399.00-3.81%45,500
Oct 1, 20262,500.002,502.002,488.002,494.002,494.00-0.24%7,400
Sep 30, 20262,480.002,514.002,467.002,500.002,500.00-0.40%28,200
Sep 29, 20262,555.002,569.002,481.002,510.002,510.000.52%47,700
Sep 28, 20262,629.002,634.002,551.002,557.002,497.00-2.70%49,900
Sep 25, 20262,634.002,646.002,621.002,628.002,566.33-0.19%11,500
Sep 24, 20262,638.002,661.002,632.002,633.002,571.220.19%11,600
Sep 18, 20262,624.002,650.002,618.002,628.002,566.330.19%6,400
Sep 17, 20262,636.002,664.002,618.002,623.002,561.45-0.98%8,700
Sep 16, 20262,649.002,650.002,628.002,649.002,586.840.30%7,700
Sep 15, 20262,615.002,665.002,601.002,641.002,579.031.11%12,800
Sep 14, 20262,547.002,612.002,511.002,612.002,550.710.85%22,200
Sep 11, 20262,590.002,635.002,520.002,590.002,529.23-0.58%43,700
Sep 10, 20262,595.002,616.002,565.002,605.002,543.870.31%9,200
Sep 9, 20262,600.002,618.002,593.002,597.002,536.06-1.03%10,200
Sep 8, 20262,662.002,664.002,624.002,624.002,562.43-0.91%10,200
Sep 7, 20262,697.002,697.002,642.002,648.002,585.86-0.23%12,700
Sep 4, 20262,623.002,665.002,623.002,654.002,591.722.39%6,100
Sep 3, 20262,620.002,620.002,592.002,592.002,531.18-1.26%6,400
Sep 2, 20262,672.002,672.002,625.002,625.002,563.40-1.94%10,400
Sep 1, 20262,689.002,700.002,665.002,677.002,614.18-0.82%7,100
Aug 31, 20262,660.002,699.002,651.002,699.002,635.671.09%6,100
Aug 28, 20262,663.002,693.002,661.002,670.002,607.350.91%6,600
Aug 27, 20262,643.002,661.002,624.002,646.002,583.910.11%9,000
Aug 26, 20262,628.002,652.002,622.002,643.002,580.980.88%8,900
Aug 25, 20262,660.002,688.002,620.002,620.002,558.52-1.98%9,200
Aug 24, 20262,681.002,690.002,660.002,673.002,610.280.79%7,600
Aug 21, 20262,624.002,656.002,598.002,652.002,589.770.84%7,900