Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,294.00
-58.00 (-2.47%)
Jun 4, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,357.002,357.002,292.002,310.00--1.79%8,800
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
May 8, 20262,428.002,479.002,418.002,453.002,453.000.99%17,600
May 7, 20262,451.002,454.002,417.002,429.002,429.000.45%13,200
May 1, 20262,459.002,459.002,401.002,418.002,418.00-1.67%19,400
Apr 30, 20262,549.002,552.002,459.002,459.002,459.00-3.53%28,800
Apr 28, 20262,585.002,593.002,542.002,549.002,549.00-1.39%6,100
Apr 27, 20262,562.002,590.002,536.002,585.002,585.000.90%15,800
Apr 24, 20262,607.002,620.002,562.002,562.002,562.00-1.73%13,100
Apr 23, 20262,615.002,623.002,575.002,607.002,607.00-0.53%14,400
Apr 22, 20262,690.002,690.002,613.002,621.002,621.00-2.42%15,200
Apr 21, 20262,738.002,751.002,686.002,686.002,686.00-1.90%10,300
Apr 20, 20262,672.002,738.002,672.002,738.002,738.002.47%13,400
Apr 17, 20262,671.002,708.002,660.002,672.002,672.000.07%22,700
Apr 16, 20262,729.002,746.002,664.002,670.002,670.00-1.73%23,700
Apr 15, 20262,741.002,770.002,713.002,717.002,717.00-0.26%12,900
Apr 14, 20262,740.002,754.002,724.002,724.002,724.000.11%8,800
Apr 13, 20262,720.002,733.002,716.002,721.002,721.000.04%8,600
Apr 10, 20262,751.002,751.002,719.002,720.002,720.00-1.02%11,000
Apr 9, 20262,820.002,828.002,748.002,748.002,748.00-2.17%17,400
Apr 8, 20262,789.002,857.002,774.002,809.002,809.001.44%11,300
Apr 7, 20262,764.002,789.002,751.002,769.002,769.001.32%25,000
Apr 6, 20262,720.002,745.002,696.002,733.002,733.000.63%11,500
Apr 3, 20262,666.002,722.002,666.002,716.002,716.001.91%13,600
Apr 2, 20262,747.002,766.002,665.002,665.002,665.00-2.60%27,800
Apr 1, 20262,669.002,763.002,669.002,736.002,736.003.71%18,400
Mar 31, 20262,701.002,701.002,595.002,638.002,638.00-1.38%24,700
Mar 30, 20262,727.002,727.002,650.002,675.002,675.00-3.67%20,800
Mar 27, 20262,805.002,850.002,789.002,837.002,777.001.14%11,900
Mar 26, 20262,844.002,862.002,798.002,805.002,745.68-1.34%19,200
Mar 25, 20262,904.002,924.002,815.002,843.002,782.87-0.56%15,500
Mar 24, 20262,881.002,925.002,833.002,859.002,798.532.18%19,400
Mar 23, 20262,874.002,874.002,789.002,798.002,738.82-3.65%23,000