Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,407.00
-3.00 (-0.12%)
May 15, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,425.002,451.002,404.002,407.002,407.00-0.12%10,100
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, 20262,727.002,727.002,650.002,675.002,675.00-5.71%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
Mar 19, 20262,968.003,000.002,904.002,904.002,842.58-2.16%16,200
Mar 18, 20262,981.003,030.002,959.002,968.002,905.23-0.07%13,600
Mar 17, 20262,980.003,025.002,957.002,970.002,907.190.41%16,400
Mar 16, 20262,990.003,015.002,958.002,958.002,958.00-1.07%15,000
Mar 13, 20263,025.003,025.002,975.002,990.002,990.00-1.16%16,800
Mar 12, 20263,075.003,075.002,993.003,025.003,025.00-1.31%20,600
Mar 11, 20263,075.003,120.003,060.003,065.003,065.000.99%14,900
Mar 10, 20263,010.003,110.002,994.003,035.003,035.002.64%20,400
Mar 9, 20263,020.003,020.002,916.002,957.002,957.00-4.30%31,300
Mar 6, 20263,120.003,120.003,040.003,090.003,090.00-0.96%23,100
Mar 5, 20263,135.003,190.003,115.003,120.003,120.001.30%21,000
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