Skip to main content
logo
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,592.00
-33.00 (-1.26%)
Sep 3, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,620.002,620.002,611.002,611.00--0.53%10,600
Sep 2, 20262,672.002,672.002,625.002,625.002,625.00-1.94%10,400
Sep 1, 20262,689.002,700.002,665.002,677.002,677.00-0.82%7,100
Aug 31, 20262,660.002,699.002,651.002,699.002,699.001.09%6,100
Aug 28, 20262,663.002,693.002,661.002,670.002,670.000.91%6,600
Aug 27, 20262,643.002,661.002,624.002,646.002,646.000.11%9,000
Aug 26, 20262,628.002,652.002,622.002,643.002,643.000.88%8,900
Aug 25, 20262,660.002,688.002,620.002,620.002,620.00-1.98%9,200
Aug 24, 20262,681.002,690.002,660.002,673.002,673.000.79%7,600
Aug 21, 20262,624.002,656.002,598.002,652.002,652.000.84%7,900
Aug 20, 20262,599.002,634.002,583.002,630.002,630.002.29%11,700
Aug 19, 20262,605.002,605.002,552.002,571.002,571.00-1.31%14,100
Aug 18, 20262,599.002,615.002,558.002,605.002,605.000.70%10,900
Aug 17, 20262,554.002,611.002,553.002,587.002,587.001.81%16,500
Aug 14, 20262,544.002,568.002,518.002,541.002,541.000.83%14,000
Aug 13, 20262,496.002,531.002,490.002,520.002,520.001.00%10,600
Aug 12, 20262,500.002,542.002,486.002,495.002,495.000.60%15,300
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