Skip to main content
logo
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,536.00
+57.00 (1.64%)
Oct 1, 2026, 3:30 PM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,469.003,544.003,453.003,536.003,536.001.64%480,400
Sep 30, 20263,459.003,493.003,426.003,479.003,479.001.43%355,200
Sep 29, 20263,387.003,448.003,360.003,430.003,430.001.30%621,200
Sep 28, 20263,453.003,521.003,408.003,421.003,386.000.47%627,100
Sep 25, 20263,407.003,436.003,390.003,405.003,370.16-0.15%485,900
Sep 24, 20263,378.003,447.003,355.003,410.003,375.111.52%563,700
Sep 18, 20263,353.003,386.003,338.003,359.003,324.630.93%536,700
Sep 17, 20263,350.003,384.003,302.003,328.003,293.95-1.22%377,800
Sep 16, 20263,295.003,385.003,295.003,369.003,334.532.65%527,700
Sep 15, 20263,241.003,291.003,234.003,282.003,248.420.43%581,400
Sep 14, 20263,263.003,290.003,241.003,268.003,234.57-0.73%420,500
Sep 11, 20263,200.003,308.003,192.003,292.003,258.32-0.48%531,700
Sep 10, 20263,303.003,310.003,247.003,308.003,274.16-0.66%401,800
Sep 9, 20263,276.003,355.003,268.003,330.003,295.931.99%631,600
Sep 8, 20263,355.003,382.003,265.003,265.003,231.60-4.11%264,300
Sep 7, 20263,322.003,419.003,315.003,405.003,370.162.96%361,600
Sep 4, 20263,266.003,322.003,255.003,307.003,273.170.82%400,500
Sep 3, 20263,322.003,322.003,260.003,280.003,246.44-0.79%443,800
Sep 2, 20263,398.003,416.003,292.003,306.003,272.18-3.90%636,900
Sep 1, 20263,473.003,508.003,438.003,440.003,404.81-1.09%406,100
Aug 31, 20263,396.003,505.003,367.003,478.003,442.421.87%584,800
Aug 28, 20263,402.003,467.003,393.003,414.003,379.07-0.03%510,100
Aug 27, 20263,393.003,465.003,391.003,415.003,380.061.46%445,900
Aug 26, 20263,333.003,414.003,315.003,366.003,331.560.15%466,800
Aug 25, 20263,326.003,377.003,288.003,361.003,326.613.22%822,100
Aug 24, 20263,218.003,268.003,174.003,256.003,222.690.62%647,900
Aug 21, 20263,206.003,244.003,182.003,236.003,202.89-1.22%851,100
Aug 20, 20263,317.003,317.003,251.003,276.003,242.48-0.55%696,600
Aug 19, 20263,350.003,409.003,277.003,294.003,260.30-6.45%668,800
Aug 18, 20263,576.003,620.003,505.003,521.003,484.98-1.76%364,600
Aug 17, 20263,591.003,602.003,538.003,584.003,547.33-0.83%410,500
Aug 14, 20263,637.003,743.003,591.003,614.003,577.031.06%568,200
Aug 13, 20263,553.003,603.003,545.003,576.003,539.411.33%328,600
Aug 12, 20263,538.003,538.003,430.003,529.003,492.900.77%519,400
Aug 10, 20263,549.003,562.003,483.003,502.003,466.17-0.14%468,600
Aug 7, 20263,574.003,614.003,496.003,507.003,471.12-2.34%574,400
Aug 6, 20263,650.003,719.003,534.003,591.003,554.26-1.54%657,800
Aug 5, 20263,544.003,683.003,520.003,647.003,609.694.98%977,400
Aug 4, 20263,440.003,499.003,398.003,474.003,438.462.45%873,200
Aug 3, 20263,340.003,397.003,273.003,391.003,356.310.95%683,200
Jul 31, 20263,327.003,422.003,279.003,359.003,324.635.40%662,700
Jul 30, 20263,173.003,304.003,145.003,187.003,154.39-0.31%544,900
Jul 29, 20263,297.003,309.003,109.003,197.003,164.29-1.96%617,900
Jul 28, 20263,313.003,376.003,249.003,261.003,227.64-6.43%798,900
Jul 27, 20263,465.003,488.003,383.003,485.003,449.353.54%511,100
Jul 24, 20263,378.003,407.003,327.003,366.003,331.56-1.26%792,400
Jul 23, 20263,318.003,457.003,311.003,409.003,374.122.96%913,100
Jul 22, 20263,332.003,389.003,296.003,311.003,277.131.01%473,000
Jul 21, 20263,260.003,297.003,200.003,278.003,244.460.68%498,900
Jul 17, 20263,333.003,349.003,189.003,256.003,222.69-5.16%857,000