Skip to main content
logo
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
-28.00 (-0.80%)
May 27, 2026, 1:30 PM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,446.003,536.003,421.003,470.00-1.05%434,800
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
Apr 20, 20263,052.003,055.003,002.003,036.003,036.000.33%407,700
Apr 17, 20263,054.003,060.002,992.003,026.003,026.00-1.59%519,500
Apr 16, 20263,100.003,100.003,062.003,075.003,075.00-0.39%482,400
Apr 15, 20263,176.003,176.003,062.003,087.003,087.00-0.96%503,500
Apr 14, 20263,155.003,176.003,093.003,117.003,117.000.06%704,400
Apr 13, 20263,067.003,120.003,060.003,115.003,115.000.52%361,800
Apr 10, 20263,086.003,136.003,061.003,099.003,099.000.85%505,800
Apr 9, 20263,050.003,096.003,008.003,073.003,073.002.26%644,000
Apr 8, 20263,008.003,029.002,989.003,005.003,005.003.16%579,700
Apr 7, 20262,922.502,948.502,888.502,913.002,913.000.31%289,900
Apr 6, 20262,885.502,932.502,884.002,904.002,904.000.31%387,500
Apr 3, 20262,880.002,927.502,868.002,895.002,895.001.51%462,800
Apr 2, 20262,975.002,991.002,851.502,852.002,852.00-4.30%750,500
Apr 1, 20262,936.502,980.002,914.002,980.002,980.003.24%600,200
Mar 31, 20262,790.002,954.502,776.002,886.502,886.501.64%901,000
Mar 30, 20262,794.002,876.002,742.502,840.002,840.00-5.14%1,771,400
Mar 27, 20263,035.673,055.332,985.673,023.332,994.00-1.36%755,099
Mar 26, 20263,043.673,066.673,016.673,065.003,035.262.38%778,199
Mar 25, 20262,923.672,996.332,904.672,993.672,964.625.71%808,499
Mar 24, 20262,889.002,900.002,799.002,832.002,804.522.91%564,599
Mar 23, 20262,805.672,830.332,729.002,752.002,725.30-5.18%518,099
Mar 19, 20262,904.672,911.332,870.002,902.332,874.17-1.73%1,119,899
Mar 18, 20262,912.332,959.332,883.332,953.332,924.681.84%657,899
Mar 17, 20262,944.002,973.672,886.332,900.002,871.860.21%461,099
Mar 16, 20262,936.672,953.332,873.672,894.002,865.92-1.85%970,799
Mar 13, 20262,882.332,966.672,882.332,948.672,920.060.83%778,799
Mar 12, 20262,951.002,981.002,902.672,924.332,895.96-2.55%646,199
Mar 11, 20262,954.333,026.332,949.333,001.002,971.882.56%677,099
Mar 10, 20262,924.002,983.332,916.332,926.002,897.613.22%908,699