Nichias Corporation (TYO:5393)
Japan · Delayed Price · Currency is JPY 5,689.00
+96.00 (1.72%)
Oct 24, 2025, 3:30 PM JST
Nichias Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,583.00 | 5,689.00 | 5,533.00 | 5,689.00 | 5,689.00 | 1.72% | 175,500 |
| Oct 23, 2025 | 5,447.00 | 5,600.00 | 5,446.00 | 5,593.00 | 5,593.00 | 1.65% | 147,000 |
| Oct 22, 2025 | 5,497.00 | 5,543.00 | 5,466.00 | 5,502.00 | 5,502.00 | 0.09% | 226,500 |
| Oct 21, 2025 | 5,483.00 | 5,514.00 | 5,450.00 | 5,497.00 | 5,497.00 | 0.84% | 136,200 |
| Oct 20, 2025 | 5,513.00 | 5,525.00 | 5,435.00 | 5,451.00 | 5,451.00 | 0.22% | 142,200 |
| Oct 17, 2025 | 5,454.00 | 5,457.00 | 5,405.00 | 5,439.00 | 5,439.00 | -0.13% | 106,800 |
| Oct 16, 2025 | 5,471.00 | 5,497.00 | 5,422.00 | 5,446.00 | 5,446.00 | -0.46% | 107,400 |
| Oct 15, 2025 | 5,477.00 | 5,533.00 | 5,421.00 | 5,471.00 | 5,471.00 | 0.42% | 131,800 |
| Oct 14, 2025 | 5,500.00 | 5,554.00 | 5,442.00 | 5,448.00 | 5,448.00 | -2.71% | 118,600 |
| Oct 10, 2025 | 5,597.00 | 5,640.00 | 5,557.00 | 5,600.00 | 5,600.00 | -1.13% | 123,400 |
| Oct 9, 2025 | 5,620.00 | 5,705.00 | 5,602.00 | 5,664.00 | 5,664.00 | 0.68% | 110,500 |
| Oct 8, 2025 | 5,653.00 | 5,718.00 | 5,626.00 | 5,626.00 | 5,626.00 | -0.97% | 96,500 |
| Oct 7, 2025 | 5,710.00 | 5,798.00 | 5,677.00 | 5,681.00 | 5,681.00 | -0.54% | 125,700 |
| Oct 6, 2025 | 5,579.00 | 5,754.00 | 5,536.00 | 5,712.00 | 5,712.00 | 4.25% | 182,700 |
| Oct 3, 2025 | 5,416.00 | 5,503.00 | 5,416.00 | 5,479.00 | 5,479.00 | 0.72% | 124,200 |
| Oct 2, 2025 | 5,420.00 | 5,457.00 | 5,395.00 | 5,440.00 | 5,440.00 | -0.18% | 109,900 |
| Oct 1, 2025 | 5,552.00 | 5,564.00 | 5,429.00 | 5,450.00 | 5,450.00 | -1.94% | 147,700 |
| Sep 30, 2025 | 5,600.00 | 5,642.00 | 5,558.00 | 5,558.00 | 5,558.00 | -0.34% | 173,300 |
| Sep 29, 2025 | 5,585.00 | 5,649.00 | 5,553.00 | 5,577.00 | 5,577.00 | -1.45% | 170,300 |
| Sep 26, 2025 | 5,635.00 | 5,692.00 | 5,615.00 | 5,659.00 | 5,583.00 | 0.23% | 168,800 |
| Sep 25, 2025 | 5,675.00 | 5,696.00 | 5,646.00 | 5,646.00 | 5,570.17 | -0.98% | 152,800 |
| Sep 24, 2025 | 5,725.00 | 5,796.00 | 5,661.00 | 5,702.00 | 5,625.42 | -2.11% | 163,900 |
| Sep 22, 2025 | 5,835.00 | 5,864.00 | 5,815.00 | 5,825.00 | 5,746.77 | -0.36% | 109,000 |
| Sep 19, 2025 | 5,909.00 | 5,957.00 | 5,830.00 | 5,846.00 | 5,767.49 | -1.62% | 226,600 |
| Sep 18, 2025 | 6,019.00 | 6,028.00 | 5,900.00 | 5,942.00 | 5,862.20 | -0.54% | 115,000 |
| Sep 17, 2025 | 5,925.00 | 5,974.00 | 5,860.00 | 5,974.00 | 5,893.77 | 0.83% | 116,100 |
| Sep 16, 2025 | 5,876.00 | 5,937.00 | 5,868.00 | 5,925.00 | 5,845.43 | 0.78% | 117,100 |
| Sep 12, 2025 | 5,894.00 | 5,947.00 | 5,879.00 | 5,879.00 | 5,800.05 | -0.89% | 198,700 |
| Sep 11, 2025 | 5,920.00 | 5,940.00 | 5,885.00 | 5,932.00 | 5,852.33 | -0.62% | 198,700 |
| Sep 10, 2025 | 5,918.00 | 6,126.00 | 5,917.00 | 5,969.00 | 5,888.84 | 1.38% | 229,200 |
| Sep 9, 2025 | 5,845.00 | 5,920.00 | 5,834.00 | 5,888.00 | 5,808.92 | 1.31% | 111,600 |
| Sep 8, 2025 | 5,838.00 | 5,838.00 | 5,776.00 | 5,812.00 | 5,733.95 | 0.54% | 93,800 |
| Sep 5, 2025 | 5,819.00 | 5,819.00 | 5,751.00 | 5,781.00 | 5,703.36 | 0.36% | 141,000 |
| Sep 4, 2025 | 5,775.00 | 5,793.00 | 5,710.00 | 5,760.00 | 5,682.64 | -0.64% | 100,000 |
| Sep 3, 2025 | 5,841.00 | 5,846.00 | 5,754.00 | 5,797.00 | 5,719.15 | -1.01% | 226,000 |
| Sep 2, 2025 | 5,827.00 | 5,877.00 | 5,780.00 | 5,856.00 | 5,777.35 | 1.90% | 270,900 |
| Sep 1, 2025 | 5,701.00 | 5,767.00 | 5,673.00 | 5,747.00 | 5,669.82 | 0.56% | 164,500 |
| Aug 29, 2025 | 5,691.00 | 5,740.00 | 5,669.00 | 5,715.00 | 5,638.25 | 0.94% | 156,500 |
| Aug 28, 2025 | 5,681.00 | 5,725.00 | 5,662.00 | 5,662.00 | 5,585.96 | -0.32% | 124,800 |
| Aug 27, 2025 | 5,695.00 | 5,698.00 | 5,615.00 | 5,680.00 | 5,603.72 | 0.62% | 132,600 |
| Aug 26, 2025 | 5,636.00 | 5,672.00 | 5,626.00 | 5,645.00 | 5,569.19 | 0.98% | 133,900 |
| Aug 25, 2025 | 5,540.00 | 5,600.00 | 5,511.00 | 5,590.00 | 5,514.93 | 1.30% | 103,600 |
| Aug 22, 2025 | 5,555.00 | 5,571.00 | 5,506.00 | 5,518.00 | 5,443.89 | -0.67% | 113,500 |
| Aug 21, 2025 | 5,581.00 | 5,600.00 | 5,542.00 | 5,555.00 | 5,480.40 | -0.79% | 80,200 |
| Aug 20, 2025 | 5,590.00 | 5,623.00 | 5,536.00 | 5,599.00 | 5,523.81 | 0.16% | 88,900 |
| Aug 19, 2025 | 5,582.00 | 5,602.00 | 5,556.00 | 5,590.00 | 5,514.93 | 0.13% | 99,900 |
| Aug 18, 2025 | 5,551.00 | 5,620.00 | 5,545.00 | 5,583.00 | 5,508.02 | 0.04% | 120,800 |
| Aug 15, 2025 | 5,595.00 | 5,648.00 | 5,516.00 | 5,581.00 | 5,506.05 | -0.27% | 120,600 |
| Aug 14, 2025 | 5,676.00 | 5,738.00 | 5,570.00 | 5,596.00 | 5,520.85 | -2.61% | 180,400 |
| Aug 13, 2025 | 5,670.00 | 5,781.00 | 5,651.00 | 5,746.00 | 5,668.83 | 0.84% | 153,200 |