Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,480.00
+29.00 (1.18%)
Aug 10, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,501.002,517.002,454.002,480.002,480.001.18%14,400
Aug 7, 20262,474.002,475.002,437.002,451.002,451.000.33%8,100
Aug 6, 20262,450.002,461.002,433.002,443.002,443.000.33%6,600
Aug 5, 20262,450.002,450.002,432.002,435.002,435.00-0.12%5,000
Aug 4, 20262,490.002,490.002,430.002,438.002,438.00-0.89%8,700
Aug 3, 20262,488.002,488.002,455.002,460.002,460.00-1.13%6,900
Jul 31, 20262,508.002,534.002,488.002,488.002,488.00-1.19%8,200
Jul 30, 20262,500.002,518.002,475.002,518.002,518.000.40%8,200
Jul 29, 20262,481.002,523.002,481.002,508.002,508.001.17%9,100
Jul 28, 20262,519.002,524.002,478.002,479.002,479.00-1.59%11,300
Jul 27, 20262,494.002,528.002,494.002,519.002,519.001.57%8,100
Jul 24, 20262,484.002,494.002,465.002,480.002,480.00-0.16%4,300
Jul 23, 20262,480.002,495.002,471.002,484.002,484.000.57%6,800
Jul 22, 20262,524.002,524.002,470.002,470.002,470.00-1.00%17,400
Jul 21, 20262,482.002,503.002,475.002,495.002,495.001.80%9,900
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