Skip to main content
logo
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
-103.00 (-2.61%)
Jul 6, 2026, 3:30 PM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,839.003,953.003,834.003,953.003,953.001.13%385,600
Jul 2, 20263,900.003,941.003,802.003,909.003,909.00-0.81%413,100
Jul 1, 20263,979.004,017.003,899.003,941.003,941.00-0.23%485,900
Jun 30, 20263,952.003,992.003,890.003,950.003,950.000.23%468,800
Jun 29, 20264,030.004,048.003,864.003,941.003,941.00-1.35%548,400
Jun 26, 20264,085.004,146.003,980.003,995.003,995.00-1.67%730,700
Jun 25, 20264,008.004,101.003,963.004,063.004,063.003.44%655,400
Jun 24, 20264,000.004,017.003,889.003,928.003,928.00-2.56%476,600
Jun 23, 20264,055.004,091.004,010.004,031.004,031.000.40%567,800
Jun 22, 20263,904.004,036.003,900.004,015.004,015.003.51%564,100
Jun 19, 20263,900.003,962.003,849.003,879.003,879.000.91%902,500
Jun 18, 20263,800.003,871.003,771.003,844.003,844.001.94%564,300
Jun 17, 20263,780.003,790.003,679.003,771.003,771.000.37%588,500
Jun 16, 20263,662.003,757.003,656.003,757.003,757.00-0.56%570,400
Jun 15, 20263,768.003,807.003,732.003,778.003,778.003.34%616,600
Jun 12, 20263,727.003,777.003,636.003,656.003,656.00-0.03%739,000
Jun 11, 20263,420.003,660.003,383.003,657.003,657.002.72%683,300
Jun 10, 20263,564.003,683.003,530.003,560.003,560.00-0.81%914,900
Jun 9, 20263,501.003,600.003,498.003,589.003,589.004.61%795,300
Jun 8, 20263,393.003,431.003,341.003,431.003,431.00-2.39%591,400
Jun 5, 20263,493.003,559.003,457.003,515.003,515.00-0.54%621,200
Jun 4, 20263,521.003,585.003,468.003,534.003,534.00-0.39%679,400
Jun 3, 20263,484.003,570.003,466.003,548.003,548.002.01%639,000
Jun 2, 20263,520.003,520.003,344.003,478.003,478.00-1.22%648,200
Jun 1, 20263,483.003,545.003,432.003,521.003,521.00-0.28%574,700
May 29, 20263,480.003,584.003,433.003,531.003,531.000.74%672,700
May 28, 20263,477.003,559.003,435.003,505.003,505.000.81%702,900
May 27, 20263,506.003,574.003,461.003,477.003,477.00-0.60%537,400
May 26, 20263,531.003,643.003,469.003,498.003,498.00-0.60%690,300
May 25, 20263,446.003,536.003,421.003,519.003,519.002.48%803,700
May 22, 20263,302.003,450.003,302.003,434.003,434.003.19%625,000
May 21, 20263,274.003,361.003,274.003,328.003,328.002.09%584,600
May 20, 20263,340.003,340.003,218.003,260.003,260.00-3.12%579,200
May 19, 20263,342.003,440.003,342.003,365.003,365.000.75%585,500
May 18, 20263,471.003,473.003,292.003,340.003,340.00-4.22%801,400
May 15, 20263,612.003,694.003,468.003,487.003,487.00-2.52%703,900
May 14, 20263,603.003,673.003,519.003,577.003,577.00-2.45%1,164,500
May 13, 20263,721.003,739.003,604.003,667.003,667.00-2.99%1,606,200
May 12, 20263,500.003,889.003,476.003,780.003,780.0018.20%2,813,400
May 11, 20263,249.003,266.003,150.003,198.003,198.000.60%804,900
May 8, 20263,200.003,248.003,134.003,179.003,179.00-3.43%926,000
May 7, 20263,251.003,296.003,219.003,292.003,292.005.82%760,300
May 1, 20263,119.003,169.003,095.003,111.003,111.000.45%354,200
Apr 30, 20263,117.003,119.003,078.003,097.003,097.00-1.62%446,900
Apr 28, 20263,128.003,175.003,117.003,148.003,148.000.35%521,000
Apr 27, 20263,129.003,173.003,111.003,137.003,137.00-0.48%472,700
Apr 24, 20263,144.003,173.003,125.003,152.003,152.001.61%447,000
Apr 23, 20263,076.003,110.003,033.003,102.003,102.000.19%393,700
Apr 22, 20263,130.003,157.003,087.003,096.003,096.00-0.99%545,900
Apr 21, 20263,099.003,161.003,030.003,127.003,127.003.00%785,900