Skip to main content
logo
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
-140.00 (-4.11%)
Sep 8, 2026, 3:30 PM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,266.003,322.003,255.003,307.003,307.000.82%400,500
Sep 3, 20263,322.003,322.003,260.003,280.003,280.00-0.79%443,800
Sep 2, 20263,398.003,416.003,292.003,306.003,306.00-3.90%636,900
Sep 1, 20263,473.003,508.003,438.003,440.003,440.00-1.09%406,100
Aug 31, 20263,396.003,505.003,367.003,478.003,478.001.87%584,800
Aug 28, 20263,402.003,467.003,393.003,414.003,414.00-0.03%510,100
Aug 27, 20263,393.003,465.003,391.003,415.003,415.001.46%445,900
Aug 26, 20263,333.003,414.003,315.003,366.003,366.000.15%466,800
Aug 25, 20263,326.003,377.003,288.003,361.003,361.003.22%822,100
Aug 24, 20263,218.003,268.003,174.003,256.003,256.000.62%647,900
Aug 21, 20263,206.003,244.003,182.003,236.003,236.00-1.22%851,100
Aug 20, 20263,317.003,317.003,251.003,276.003,276.00-0.55%696,600
Aug 19, 20263,350.003,409.003,277.003,294.003,294.00-6.45%668,800
Aug 18, 20263,576.003,620.003,505.003,521.003,521.00-1.76%364,600
Aug 17, 20263,591.003,602.003,538.003,584.003,584.00-0.83%410,500
Aug 14, 20263,637.003,743.003,591.003,614.003,614.001.06%568,200
Aug 13, 20263,553.003,603.003,545.003,576.003,576.001.33%328,600
Aug 12, 20263,538.003,538.003,430.003,529.003,529.000.77%519,400
Aug 10, 20263,549.003,562.003,483.003,502.003,502.00-0.14%468,600
Aug 7, 20263,574.003,614.003,496.003,507.003,507.00-2.34%574,400
Aug 6, 20263,650.003,719.003,534.003,591.003,591.00-1.54%657,800
Aug 5, 20263,544.003,683.003,520.003,647.003,647.004.98%977,400
Aug 4, 20263,440.003,499.003,398.003,474.003,474.002.45%873,200
Aug 3, 20263,340.003,397.003,273.003,391.003,391.000.95%683,200
Jul 31, 20263,327.003,422.003,279.003,359.003,359.005.40%662,700
Jul 30, 20263,173.003,304.003,145.003,187.003,187.00-0.31%544,900
Jul 29, 20263,297.003,309.003,109.003,197.003,197.00-1.96%617,900
Jul 28, 20263,313.003,376.003,249.003,261.003,261.00-6.43%798,900
Jul 27, 20263,465.003,488.003,383.003,485.003,485.003.54%511,100
Jul 24, 20263,378.003,407.003,327.003,366.003,366.00-1.26%792,400
Jul 23, 20263,318.003,457.003,311.003,409.003,409.002.96%913,100
Jul 22, 20263,332.003,389.003,296.003,311.003,311.001.01%473,000
Jul 21, 20263,260.003,297.003,200.003,278.003,278.000.68%498,900
Jul 17, 20263,333.003,349.003,189.003,256.003,256.00-5.16%857,000
Jul 16, 20263,457.003,499.003,433.003,433.003,433.00-2.44%556,100
Jul 15, 20263,503.003,519.003,442.003,519.003,519.001.15%648,400
Jul 14, 20263,545.003,584.003,410.003,479.003,479.00-1.36%655,700
Jul 13, 20263,687.003,715.003,518.003,527.003,527.00-4.91%712,100
Jul 10, 20263,860.003,903.003,691.003,709.003,709.00-0.30%649,300
Jul 9, 20263,748.003,753.003,664.003,720.003,720.001.14%598,700
Jul 8, 20263,717.003,806.003,625.003,678.003,678.00-2.88%686,300
Jul 7, 20263,807.003,877.003,761.003,787.003,787.00-1.64%526,300
Jul 6, 20263,954.003,980.003,823.003,850.003,850.00-2.61%480,500
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