Skip to main content
logo
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+181.00 (6.04%)
Nov 10, 2026, 3:30 PM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,119.003,193.003,108.003,180.003,180.006.04%471,000
Nov 9, 20262,980.003,016.002,945.002,999.002,999.002.35%458,300
Nov 6, 20262,855.502,964.002,844.502,930.002,930.00-5.94%986,100
Nov 5, 20263,206.003,220.003,051.003,115.003,115.00-1.98%704,000
Nov 4, 20263,292.003,321.003,070.003,178.003,178.00-4.02%589,600
Nov 2, 20263,260.003,338.003,260.003,311.003,311.000.21%357,900
Oct 30, 20263,387.003,403.003,285.003,304.003,304.00-3.19%364,600
Oct 29, 20263,416.003,429.003,336.003,413.003,413.000.65%653,900
Oct 28, 20263,417.003,420.003,367.003,391.003,391.001.10%375,900
Oct 27, 20263,336.003,370.003,313.003,354.003,354.002.22%294,000
Oct 26, 20263,285.003,316.003,267.003,281.003,281.00-0.42%403,000
Oct 23, 20263,250.003,314.003,196.003,295.003,295.00-0.12%881,100
Oct 22, 20263,442.003,445.003,292.003,299.003,299.00-3.99%432,200
Oct 21, 20263,429.003,493.003,405.003,436.003,436.000.35%379,000
Oct 20, 20263,567.003,570.003,407.003,424.003,424.00-4.04%387,600
Oct 19, 20263,452.003,589.003,452.003,568.003,568.00-0.25%452,900
Oct 16, 20263,568.003,615.003,515.003,577.003,577.000.87%440,400
Oct 15, 20263,647.003,654.003,516.003,546.003,546.00-4.60%678,800
Oct 14, 20263,708.003,772.003,662.003,717.003,717.000.98%425,000
Oct 13, 20263,676.003,699.003,630.003,681.003,681.00-420,000
Oct 9, 20263,660.003,681.003,604.003,681.003,681.00-0.43%489,300
Oct 8, 20263,697.003,726.003,629.003,697.003,697.00-0.56%577,800
Oct 7, 20263,750.003,777.003,677.003,718.003,718.000.43%546,600
Oct 6, 20263,678.003,717.003,628.003,702.003,702.001.68%477,800
Oct 5, 20263,615.003,643.003,586.003,641.003,641.002.48%346,700
Oct 2, 20263,525.003,579.003,516.003,553.003,553.000.48%494,900
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