Nichias Corporation (TYO:5393)
Japan · Delayed Price · Currency is JPY 5,969.00
+81.00 (1.38%)
Sep 10, 2025, 3:30 PM JST
Nichias Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,845.00 | 5,920.00 | 5,834.00 | 5,888.00 | 5,888.00 | 1.31% | 111,600 |
| Sep 8, 2025 | 5,838.00 | 5,838.00 | 5,776.00 | 5,812.00 | 5,812.00 | 0.54% | 93,800 |
| Sep 5, 2025 | 5,819.00 | 5,819.00 | 5,751.00 | 5,781.00 | 5,781.00 | 0.36% | 141,000 |
| Sep 4, 2025 | 5,775.00 | 5,793.00 | 5,710.00 | 5,760.00 | 5,760.00 | -0.64% | 100,000 |
| Sep 3, 2025 | 5,841.00 | 5,846.00 | 5,754.00 | 5,797.00 | 5,797.00 | -1.01% | 226,000 |
| Sep 2, 2025 | 5,827.00 | 5,877.00 | 5,780.00 | 5,856.00 | 5,856.00 | 1.90% | 270,900 |
| Sep 1, 2025 | 5,701.00 | 5,767.00 | 5,673.00 | 5,747.00 | 5,747.00 | 0.56% | 164,500 |
| Aug 29, 2025 | 5,691.00 | 5,740.00 | 5,669.00 | 5,715.00 | 5,715.00 | 0.94% | 156,500 |
| Aug 28, 2025 | 5,681.00 | 5,725.00 | 5,662.00 | 5,662.00 | 5,662.00 | -0.32% | 124,800 |
| Aug 27, 2025 | 5,695.00 | 5,698.00 | 5,615.00 | 5,680.00 | 5,680.00 | 0.62% | 132,600 |
| Aug 26, 2025 | 5,636.00 | 5,672.00 | 5,626.00 | 5,645.00 | 5,645.00 | 0.98% | 133,900 |
| Aug 25, 2025 | 5,540.00 | 5,600.00 | 5,511.00 | 5,590.00 | 5,590.00 | 1.30% | 103,600 |
| Aug 22, 2025 | 5,555.00 | 5,571.00 | 5,506.00 | 5,518.00 | 5,518.00 | -0.67% | 113,500 |
| Aug 21, 2025 | 5,581.00 | 5,600.00 | 5,542.00 | 5,555.00 | 5,555.00 | -0.79% | 80,200 |
| Aug 20, 2025 | 5,590.00 | 5,623.00 | 5,536.00 | 5,599.00 | 5,599.00 | 0.16% | 88,900 |
| Aug 19, 2025 | 5,582.00 | 5,602.00 | 5,556.00 | 5,590.00 | 5,590.00 | 0.13% | 99,900 |
| Aug 18, 2025 | 5,551.00 | 5,620.00 | 5,545.00 | 5,583.00 | 5,583.00 | 0.04% | 120,800 |
| Aug 15, 2025 | 5,595.00 | 5,648.00 | 5,516.00 | 5,581.00 | 5,581.00 | -0.27% | 120,600 |
| Aug 14, 2025 | 5,676.00 | 5,738.00 | 5,570.00 | 5,596.00 | 5,596.00 | -2.61% | 180,400 |
| Aug 13, 2025 | 5,670.00 | 5,781.00 | 5,651.00 | 5,746.00 | 5,746.00 | 0.84% | 153,200 |
| Aug 12, 2025 | 5,830.00 | 5,830.00 | 5,674.00 | 5,698.00 | 5,698.00 | -1.55% | 199,100 |
| Aug 8, 2025 | 5,900.00 | 5,900.00 | 5,610.00 | 5,788.00 | 5,788.00 | -3.53% | 364,700 |
| Aug 7, 2025 | 5,902.00 | 6,000.00 | 5,902.00 | 6,000.00 | 6,000.00 | 0.98% | 132,300 |
| Aug 6, 2025 | 5,836.00 | 5,966.00 | 5,800.00 | 5,942.00 | 5,942.00 | 1.52% | 140,500 |
| Aug 5, 2025 | 5,855.00 | 5,895.00 | 5,830.00 | 5,853.00 | 5,853.00 | 0.39% | 140,900 |
| Aug 4, 2025 | 5,755.00 | 5,849.00 | 5,750.00 | 5,830.00 | 5,830.00 | -0.43% | 111,700 |
| Aug 1, 2025 | 5,845.00 | 5,899.00 | 5,800.00 | 5,855.00 | 5,855.00 | 0.43% | 179,300 |
| Jul 31, 2025 | 5,785.00 | 5,843.00 | 5,765.00 | 5,830.00 | 5,830.00 | 1.25% | 150,100 |
| Jul 30, 2025 | 5,755.00 | 5,795.00 | 5,730.00 | 5,758.00 | 5,758.00 | 0.35% | 129,300 |
| Jul 29, 2025 | 5,652.00 | 5,752.00 | 5,652.00 | 5,738.00 | 5,738.00 | 0.58% | 152,700 |
| Jul 28, 2025 | 5,721.00 | 5,764.00 | 5,689.00 | 5,705.00 | 5,705.00 | -0.47% | 114,600 |
| Jul 25, 2025 | 5,711.00 | 5,755.00 | 5,690.00 | 5,732.00 | 5,732.00 | 0.37% | 135,200 |
| Jul 24, 2025 | 5,569.00 | 5,788.00 | 5,552.00 | 5,711.00 | 5,711.00 | 3.18% | 237,200 |
| Jul 23, 2025 | 5,592.00 | 5,592.00 | 5,491.00 | 5,535.00 | 5,535.00 | 0.51% | 153,900 |
| Jul 22, 2025 | 5,520.00 | 5,548.00 | 5,487.00 | 5,507.00 | 5,507.00 | -0.40% | 83,400 |
| Jul 18, 2025 | 5,546.00 | 5,589.00 | 5,513.00 | 5,529.00 | 5,529.00 | 0.27% | 105,300 |
| Jul 17, 2025 | 5,478.00 | 5,524.00 | 5,470.00 | 5,514.00 | 5,514.00 | -0.04% | 129,500 |
| Jul 16, 2025 | 5,477.00 | 5,554.00 | 5,477.00 | 5,516.00 | 5,516.00 | 0.33% | 113,900 |
| Jul 15, 2025 | 5,536.00 | 5,560.00 | 5,477.00 | 5,498.00 | 5,498.00 | -0.69% | 89,200 |
| Jul 14, 2025 | 5,494.00 | 5,545.00 | 5,482.00 | 5,536.00 | 5,536.00 | 0.09% | 162,400 |
| Jul 11, 2025 | 5,580.00 | 5,604.00 | 5,513.00 | 5,531.00 | 5,531.00 | -0.18% | 124,900 |
| Jul 10, 2025 | 5,505.00 | 5,559.00 | 5,471.00 | 5,541.00 | 5,541.00 | 0.07% | 231,600 |
| Jul 9, 2025 | 5,667.00 | 5,669.00 | 5,517.00 | 5,537.00 | 5,537.00 | -1.93% | 231,800 |
| Jul 8, 2025 | 5,643.00 | 5,664.00 | 5,597.00 | 5,646.00 | 5,646.00 | 0.93% | 206,300 |
| Jul 7, 2025 | 5,555.00 | 5,602.00 | 5,550.00 | 5,594.00 | 5,594.00 | 0.29% | 137,200 |
| Jul 4, 2025 | 5,568.00 | 5,597.00 | 5,557.00 | 5,578.00 | 5,578.00 | 0.54% | 155,600 |
| Jul 3, 2025 | 5,600.00 | 5,613.00 | 5,522.00 | 5,548.00 | 5,548.00 | -0.93% | 262,200 |
| Jul 2, 2025 | 5,476.00 | 5,607.00 | 5,476.00 | 5,600.00 | 5,600.00 | 0.88% | 345,700 |
| Jul 1, 2025 | 5,524.00 | 5,576.00 | 5,511.00 | 5,551.00 | 5,551.00 | 0.49% | 188,800 |
| Jun 30, 2025 | 5,608.00 | 5,622.00 | 5,523.00 | 5,524.00 | 5,524.00 | -0.54% | 319,100 |