Skip to main content
logo
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,087.00
-30.00 (-0.96%)
Apr 15, 2026, 3:30 PM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,794.002,876.002,742.502,840.002,840.00-6.06%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
Mar 9, 20262,850.002,863.002,768.332,834.672,807.16-5.03%1,192,799
Mar 6, 20262,942.672,991.672,891.002,984.672,955.711.62%835,799
Mar 5, 20262,973.003,025.672,917.672,937.002,908.502.23%953,999
Mar 4, 20262,923.332,982.002,855.002,873.002,845.13-3.40%918,299
Mar 3, 20263,071.673,092.672,956.672,974.002,945.15-3.37%919,499
Mar 2, 20263,128.673,135.333,034.333,077.673,047.81-3.83%901,499
Feb 27, 20263,223.003,238.333,147.673,200.333,169.284.08%1,526,399
Feb 26, 20263,094.673,119.003,061.003,075.003,045.170.69%1,059,599
Feb 25, 20263,084.333,092.003,004.333,054.003,024.374.08%1,339,799
Feb 24, 20263,196.333,196.332,934.332,934.332,905.861.31%2,027,099
Feb 20, 20262,786.002,897.332,786.002,896.332,868.234.01%1,150,799
Feb 19, 20262,757.672,799.002,750.002,784.672,757.652.50%1,033,499
Feb 18, 20262,731.672,753.002,708.002,716.672,690.310.56%601,499
Feb 17, 20262,678.002,740.002,636.332,701.672,675.452.54%769,199
Feb 16, 20262,661.002,699.332,616.332,634.672,609.10-0.96%668,999
Feb 13, 20262,743.002,761.002,655.672,660.332,634.52-3.98%863,099
Feb 12, 20262,733.332,793.332,733.332,770.672,743.781.86%1,080,299
Feb 10, 20262,743.672,751.332,648.002,720.002,693.61-3.60%1,834,799
Feb 9, 20262,828.332,835.672,782.672,821.672,794.292.26%642,599
Feb 6, 20262,738.002,770.672,720.002,759.332,732.560.78%491,699
Feb 5, 20262,740.672,763.332,698.332,738.002,711.440.67%602,399
Feb 4, 20262,743.672,743.672,667.672,719.672,693.282.81%587,399
Feb 3, 20262,578.002,660.672,567.672,645.332,619.673.74%794,999
Feb 2, 20262,597.002,632.332,550.002,550.002,525.26-1.26%839,099