Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,451.00
+1.00 (0.04%)
Jul 17, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,465.002,478.002,438.002,451.002,451.000.04%24,100
Jul 16, 20262,485.002,487.002,440.002,450.002,450.00-0.93%15,400
Jul 15, 20262,470.002,473.002,453.002,473.002,473.000.86%7,100
Jul 14, 20262,487.002,487.002,450.002,452.002,452.00-0.24%11,200
Jul 13, 20262,517.002,517.002,445.002,458.002,458.00-1.17%12,000
Jul 10, 20262,487.002,502.002,459.002,487.002,487.000.36%8,500
Jul 9, 20262,467.002,483.002,437.002,478.002,478.000.53%11,700
Jul 8, 20262,473.002,482.002,460.002,465.002,465.000.20%9,200
Jul 7, 20262,509.002,525.002,460.002,460.002,460.00-0.97%25,200
Jul 6, 20262,469.002,510.002,455.002,484.002,484.002.22%32,300
Jul 3, 20262,449.002,449.002,416.002,430.002,430.00-0.16%14,000
Jul 2, 20262,390.002,467.002,390.002,434.002,434.001.84%20,500
Jul 1, 20262,439.002,439.002,390.002,390.002,390.00-2.01%12,700
Jun 30, 20262,469.002,469.002,403.002,439.002,439.000.21%21,300
Jun 29, 20262,406.002,450.002,399.002,434.002,434.002.23%21,400
Jun 26, 20262,403.002,403.002,363.002,381.002,381.00-0.92%12,500
Jun 25, 20262,416.002,416.002,363.002,403.002,403.002.82%22,500
Jun 24, 20262,342.002,368.002,331.002,337.002,337.00-0.72%14,300
Jun 23, 20262,413.002,413.002,339.002,354.002,354.00-0.42%27,100
Jun 22, 20262,347.002,394.002,342.002,364.002,364.001.72%23,600
Jun 19, 20262,334.002,334.002,279.002,324.002,324.000.48%19,400
Jun 18, 20262,320.002,347.002,292.002,313.002,313.000.13%20,200
Jun 17, 20262,291.002,323.002,280.002,310.002,310.000.87%19,500
Jun 16, 20262,302.002,302.002,259.002,290.002,290.00-0.52%19,700
Jun 15, 20262,287.002,311.002,272.002,302.002,302.000.92%30,300
Jun 12, 20262,380.002,380.002,260.002,281.002,281.00-2.10%36,900
Jun 11, 20262,404.002,414.002,322.002,330.002,330.00-4.74%52,900
Jun 10, 20262,306.002,446.002,266.002,446.002,446.006.35%83,500
Jun 9, 20262,330.002,339.002,285.002,300.002,300.00-0.35%14,600
Jun 8, 20262,333.002,333.002,291.002,308.002,308.00-0.90%17,500
Jun 5, 20262,295.002,370.002,292.002,329.002,329.001.53%23,600
Jun 4, 20262,357.002,357.002,292.002,294.002,294.00-2.47%20,700
Jun 3, 20262,334.002,358.002,285.002,352.002,352.001.34%26,100
Jun 2, 20262,325.002,342.002,275.002,321.002,321.00-0.09%34,800
Jun 1, 20262,416.002,416.002,323.002,323.002,323.00-3.85%37,100
May 29, 20262,400.002,417.002,382.002,416.002,416.000.88%12,200
May 28, 20262,408.002,415.002,373.002,395.002,395.000.21%26,700
May 27, 20262,450.002,453.002,382.002,390.002,390.00-0.50%45,100
May 26, 20262,452.002,452.002,391.002,402.002,402.00-1.96%18,400
May 25, 20262,432.002,468.002,407.002,450.002,450.002.85%24,000
May 22, 20262,420.002,420.002,378.002,382.002,382.00-0.87%14,900
May 21, 20262,436.002,442.002,395.002,403.002,403.00-1.03%9,300
May 20, 20262,470.002,495.002,380.002,428.002,428.00-1.34%25,200
May 19, 20262,475.002,516.002,438.002,461.002,461.00-18,000
May 18, 20262,457.002,480.002,395.002,461.002,461.002.24%62,600
May 15, 20262,425.002,451.002,402.002,407.002,407.00-0.12%15,000
May 14, 20262,431.002,460.002,410.002,410.002,410.00-0.86%9,900
May 13, 20262,434.002,471.002,430.002,431.002,431.000.04%7,800
May 12, 20262,444.002,458.002,428.002,430.002,430.00-0.53%7,100
May 11, 20262,478.002,478.002,427.002,443.002,443.00-0.41%14,900