Nichias Corporation (TYO:5393)
Japan · Delayed Price · Currency is JPY 9,118.00
+137.00 (1.53%)
Mar 26, 2026, 3:14 PM JST
Nichias Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8,771.00 | 8,868.00 | 8,714.00 | 8,805.00 | - | 3.64% | 39,800 |
| Mar 24, 2026 | 8,667.00 | 8,700.00 | 8,397.00 | 8,496.00 | 8,496.00 | 2.91% | 188,200 |
| Mar 23, 2026 | 8,417.00 | 8,491.00 | 8,187.00 | 8,256.00 | 8,256.00 | -5.18% | 172,700 |
| Mar 19, 2026 | 8,714.00 | 8,734.00 | 8,610.00 | 8,707.00 | 8,707.00 | -1.73% | 373,300 |
| Mar 18, 2026 | 8,737.00 | 8,878.00 | 8,650.00 | 8,860.00 | 8,860.00 | 1.84% | 219,300 |
| Mar 17, 2026 | 8,832.00 | 8,921.00 | 8,659.00 | 8,700.00 | 8,700.00 | 0.21% | 153,700 |
| Mar 16, 2026 | 8,810.00 | 8,860.00 | 8,621.00 | 8,682.00 | 8,682.00 | -1.85% | 323,600 |
| Mar 13, 2026 | 8,647.00 | 8,900.00 | 8,647.00 | 8,846.00 | 8,846.00 | 0.83% | 259,600 |
| Mar 12, 2026 | 8,853.00 | 8,943.00 | 8,708.00 | 8,773.00 | 8,773.00 | -2.55% | 215,400 |
| Mar 11, 2026 | 8,863.00 | 9,079.00 | 8,848.00 | 9,003.00 | 9,003.00 | 2.56% | 225,700 |
| Mar 10, 2026 | 8,772.00 | 8,950.00 | 8,749.00 | 8,778.00 | 8,778.00 | 3.22% | 302,900 |
| Mar 9, 2026 | 8,550.00 | 8,589.00 | 8,305.00 | 8,504.00 | 8,504.00 | -5.03% | 397,600 |
| Mar 6, 2026 | 8,828.00 | 8,975.00 | 8,673.00 | 8,954.00 | 8,954.00 | 1.62% | 278,600 |
| Mar 5, 2026 | 8,919.00 | 9,077.00 | 8,753.00 | 8,811.00 | 8,811.00 | 2.23% | 318,000 |
| Mar 4, 2026 | 8,770.00 | 8,946.00 | 8,565.00 | 8,619.00 | 8,619.00 | -3.40% | 306,100 |
| Mar 3, 2026 | 9,215.00 | 9,278.00 | 8,870.00 | 8,922.00 | 8,922.00 | -3.37% | 306,500 |
| Mar 2, 2026 | 9,386.00 | 9,406.00 | 9,103.00 | 9,233.00 | 9,233.00 | -3.83% | 300,500 |
| Feb 27, 2026 | 9,669.00 | 9,715.00 | 9,443.00 | 9,601.00 | 9,601.00 | 4.08% | 508,800 |
| Feb 26, 2026 | 9,284.00 | 9,357.00 | 9,183.00 | 9,225.00 | 9,225.00 | 0.69% | 353,200 |
| Feb 25, 2026 | 9,253.00 | 9,276.00 | 9,013.00 | 9,162.00 | 9,162.00 | 4.08% | 446,600 |
| Feb 24, 2026 | 9,589.00 | 9,589.00 | 8,803.00 | 8,803.00 | 8,803.00 | 1.31% | 675,700 |
| Feb 20, 2026 | 8,358.00 | 8,692.00 | 8,358.00 | 8,689.00 | 8,689.00 | 4.01% | 383,600 |
| Feb 19, 2026 | 8,273.00 | 8,397.00 | 8,250.00 | 8,354.00 | 8,354.00 | 2.50% | 344,500 |
| Feb 18, 2026 | 8,195.00 | 8,259.00 | 8,124.00 | 8,150.00 | 8,150.00 | 0.56% | 200,500 |
| Feb 17, 2026 | 8,034.00 | 8,220.00 | 7,909.00 | 8,105.00 | 8,105.00 | 2.54% | 256,400 |
| Feb 16, 2026 | 7,983.00 | 8,098.00 | 7,849.00 | 7,904.00 | 7,904.00 | -0.96% | 223,000 |
| Feb 13, 2026 | 8,229.00 | 8,283.00 | 7,967.00 | 7,981.00 | 7,981.00 | -3.98% | 287,700 |
| Feb 12, 2026 | 8,200.00 | 8,380.00 | 8,200.00 | 8,312.00 | 8,312.00 | 1.86% | 360,100 |
| Feb 10, 2026 | 8,231.00 | 8,254.00 | 7,944.00 | 8,160.00 | 8,160.00 | -3.60% | 611,600 |
| Feb 9, 2026 | 8,485.00 | 8,507.00 | 8,348.00 | 8,465.00 | 8,465.00 | 2.26% | 214,200 |
| Feb 6, 2026 | 8,214.00 | 8,312.00 | 8,160.00 | 8,278.00 | 8,278.00 | 0.78% | 163,900 |
| Feb 5, 2026 | 8,222.00 | 8,290.00 | 8,095.00 | 8,214.00 | 8,214.00 | 0.67% | 200,800 |
| Feb 4, 2026 | 8,231.00 | 8,231.00 | 8,003.00 | 8,159.00 | 8,159.00 | 2.81% | 195,800 |
| Feb 3, 2026 | 7,734.00 | 7,982.00 | 7,703.00 | 7,936.00 | 7,936.00 | 3.74% | 265,000 |
| Feb 2, 2026 | 7,791.00 | 7,897.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.26% | 279,700 |
| Jan 30, 2026 | 7,793.00 | 7,847.00 | 7,731.00 | 7,748.00 | 7,748.00 | -0.17% | 232,800 |
| Jan 29, 2026 | 7,822.00 | 7,896.00 | 7,713.00 | 7,761.00 | 7,761.00 | -0.75% | 328,900 |
| Jan 28, 2026 | 7,863.00 | 7,971.00 | 7,820.00 | 7,820.00 | 7,820.00 | -1.77% | 212,000 |
| Jan 27, 2026 | 7,870.00 | 7,965.00 | 7,808.00 | 7,961.00 | 7,961.00 | 1.17% | 167,200 |
| Jan 26, 2026 | 8,010.00 | 8,071.00 | 7,869.00 | 7,869.00 | 7,869.00 | -3.21% | 325,200 |
| Jan 23, 2026 | 8,129.00 | 8,174.00 | 8,097.00 | 8,130.00 | 8,130.00 | 1.63% | 425,100 |
| Jan 22, 2026 | 7,918.00 | 8,007.00 | 7,881.00 | 8,000.00 | 8,000.00 | 3.00% | 480,900 |
| Jan 21, 2026 | 7,711.00 | 7,820.00 | 7,701.00 | 7,767.00 | 7,767.00 | -0.56% | 275,600 |
| Jan 20, 2026 | 7,762.00 | 7,830.00 | 7,757.00 | 7,811.00 | 7,811.00 | 0.55% | 228,200 |
| Jan 19, 2026 | 7,745.00 | 7,848.00 | 7,705.00 | 7,768.00 | 7,768.00 | 0.47% | 209,200 |
| Jan 16, 2026 | 7,503.00 | 7,732.00 | 7,495.00 | 7,732.00 | 7,732.00 | 3.52% | 267,900 |
| Jan 15, 2026 | 7,412.00 | 7,547.00 | 7,404.00 | 7,469.00 | 7,469.00 | 1.03% | 227,000 |
| Jan 14, 2026 | 7,481.00 | 7,510.00 | 7,322.00 | 7,393.00 | 7,393.00 | 0.12% | 222,200 |
| Jan 13, 2026 | 7,434.00 | 7,434.00 | 7,329.00 | 7,384.00 | 7,384.00 | 2.30% | 269,200 |
| Jan 9, 2026 | 7,279.00 | 7,326.00 | 7,170.00 | 7,218.00 | 7,218.00 | 0.50% | 292,500 |