Nichias Corporation (TYO:5393)
Japan · Delayed Price · Currency is JPY 8,700.00
-222.00 (-2.49%)
Mar 4, 2026, 1:15 PM JST
Nichias Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9,215.00 | 9,278.00 | 8,870.00 | 8,901.00 | - | -3.60% | 237,200 |
| 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 |
| Jan 8, 2026 | 7,224.00 | 7,250.00 | 7,139.00 | 7,182.00 | 7,182.00 | 0.11% | 221,700 |
| Jan 7, 2026 | 7,072.00 | 7,247.00 | 7,042.00 | 7,174.00 | 7,174.00 | 0.14% | 207,500 |
| Jan 6, 2026 | 7,017.00 | 7,200.00 | 7,000.00 | 7,164.00 | 7,164.00 | 3.54% | 318,200 |
| Jan 5, 2026 | 6,850.00 | 6,919.00 | 6,840.00 | 6,919.00 | 6,919.00 | 2.11% | 122,200 |
| Dec 30, 2025 | 6,851.00 | 6,851.00 | 6,776.00 | 6,776.00 | 6,776.00 | -0.79% | 102,300 |
| Dec 29, 2025 | 6,896.00 | 6,917.00 | 6,778.00 | 6,830.00 | 6,830.00 | -1.01% | 116,200 |
| Dec 26, 2025 | 7,001.00 | 7,021.00 | 6,815.00 | 6,900.00 | 6,900.00 | -1.44% | 255,500 |
| Dec 25, 2025 | 6,945.00 | 7,038.00 | 6,930.00 | 7,001.00 | 7,001.00 | 1.66% | 242,100 |
| Dec 24, 2025 | 6,816.00 | 6,950.00 | 6,814.00 | 6,887.00 | 6,887.00 | 1.65% | 238,300 |
| Dec 23, 2025 | 6,750.00 | 6,859.00 | 6,723.00 | 6,775.00 | 6,775.00 | 1.76% | 201,300 |
| Dec 22, 2025 | 6,656.00 | 6,687.00 | 6,601.00 | 6,658.00 | 6,658.00 | 1.15% | 170,700 |
| Dec 19, 2025 | 6,669.00 | 6,705.00 | 6,560.00 | 6,582.00 | 6,582.00 | -0.60% | 172,100 |
| Dec 18, 2025 | 6,670.00 | 6,785.00 | 6,622.00 | 6,622.00 | 6,622.00 | 0.49% | 198,600 |
| Dec 17, 2025 | 6,468.00 | 6,615.00 | 6,468.00 | 6,590.00 | 6,590.00 | 2.57% | 230,000 |
| Dec 16, 2025 | 6,685.00 | 6,725.00 | 6,425.00 | 6,425.00 | 6,425.00 | -3.89% | 203,600 |