Skip to main content
logo
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,321.00
-200.00 (-5.68%)
Aug 19, 2026, 11:30 AM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,350.003,409.003,322.003,343.00--5.06%173,300
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
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