Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 419.00
-4.00 (-0.95%)
At close: Mar 26, 2026
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 423.00 | 428.00 | 413.00 | 419.00 | 419.00 | -0.95% | 548,300 |
| Mar 25, 2026 | 427.00 | 429.00 | 420.00 | 423.00 | 423.00 | 2.17% | 478,900 |
| Mar 24, 2026 | 414.00 | 420.00 | 406.00 | 414.00 | 414.00 | 3.76% | 973,700 |
| Mar 23, 2026 | 406.00 | 408.00 | 396.00 | 399.00 | 399.00 | -7.21% | 1,638,800 |
| Mar 19, 2026 | 455.00 | 456.00 | 430.00 | 430.00 | 430.00 | -7.13% | 1,688,200 |
| Mar 18, 2026 | 448.00 | 464.00 | 448.00 | 463.00 | 463.00 | 5.47% | 1,407,700 |
| Mar 17, 2026 | 444.00 | 453.00 | 434.00 | 439.00 | 439.00 | 0.23% | 1,375,700 |
| Mar 16, 2026 | 428.00 | 442.00 | 426.00 | 438.00 | 438.00 | 6.31% | 1,833,700 |
| Mar 13, 2026 | 406.00 | 417.00 | 406.00 | 412.00 | 412.00 | -0.48% | 591,000 |
| Mar 12, 2026 | 429.00 | 429.00 | 411.00 | 414.00 | 414.00 | -3.94% | 690,200 |
| Mar 11, 2026 | 430.00 | 437.00 | 429.00 | 431.00 | 431.00 | 1.17% | 886,800 |
| Mar 10, 2026 | 410.00 | 429.00 | 408.00 | 426.00 | 426.00 | 6.23% | 1,390,000 |
| Mar 9, 2026 | 399.00 | 404.00 | 391.00 | 401.00 | 401.00 | -5.20% | 1,360,500 |
| Mar 6, 2026 | 426.00 | 431.00 | 416.00 | 423.00 | 423.00 | -2.31% | 685,700 |
| Mar 5, 2026 | 442.00 | 442.00 | 428.00 | 433.00 | 433.00 | 5.35% | 1,388,200 |
| Mar 4, 2026 | 440.00 | 441.00 | 405.00 | 411.00 | 411.00 | -8.26% | 1,896,200 |
| Mar 3, 2026 | 453.00 | 467.00 | 445.00 | 448.00 | 448.00 | -2.82% | 1,325,300 |
| Mar 2, 2026 | 458.00 | 466.00 | 451.00 | 461.00 | 461.00 | -1.71% | 1,164,100 |
| Feb 27, 2026 | 449.00 | 470.00 | 449.00 | 469.00 | 469.00 | 4.92% | 1,280,000 |
| Feb 26, 2026 | 457.00 | 461.00 | 445.00 | 447.00 | 447.00 | 0.45% | 986,400 |
| Feb 25, 2026 | 438.00 | 451.00 | 435.00 | 445.00 | 445.00 | 0.91% | 1,576,200 |
| Feb 24, 2026 | 434.00 | 449.00 | 433.00 | 441.00 | 441.00 | 3.28% | 1,624,700 |
| Feb 20, 2026 | 418.00 | 431.00 | 408.00 | 427.00 | 427.00 | 1.91% | 1,129,400 |
| Feb 19, 2026 | 428.00 | 431.00 | 419.00 | 419.00 | 419.00 | -1.64% | 641,700 |
| Feb 18, 2026 | 417.00 | 430.00 | 410.00 | 426.00 | 426.00 | 2.90% | 729,900 |
| Feb 17, 2026 | 427.00 | 434.00 | 410.00 | 414.00 | 414.00 | -2.59% | 1,668,000 |
| Feb 16, 2026 | 416.00 | 425.00 | 409.00 | 425.00 | 425.00 | 4.17% | 1,421,700 |
| Feb 13, 2026 | 400.00 | 415.00 | 392.00 | 408.00 | 408.00 | 0.25% | 1,443,000 |
| Feb 12, 2026 | 406.00 | 420.00 | 388.00 | 407.00 | 407.00 | -0.25% | 1,962,100 |
| Feb 10, 2026 | 404.00 | 408.00 | 401.00 | 408.00 | 408.00 | 0.99% | 623,000 |
| Feb 9, 2026 | 407.00 | 407.00 | 398.00 | 404.00 | 404.00 | 1.00% | 759,200 |
| Feb 6, 2026 | 398.00 | 403.00 | 393.00 | 400.00 | 400.00 | -1.23% | 678,400 |
| Feb 5, 2026 | 411.00 | 418.00 | 402.00 | 405.00 | 405.00 | 0.25% | 1,387,900 |
| Feb 4, 2026 | 392.00 | 404.00 | 390.00 | 404.00 | 404.00 | 3.32% | 1,247,500 |
| Feb 3, 2026 | 381.00 | 393.00 | 381.00 | 391.00 | 391.00 | 3.44% | 882,700 |
| Feb 2, 2026 | 385.00 | 395.00 | 378.00 | 378.00 | 378.00 | -1.82% | 751,700 |
| Jan 30, 2026 | 384.00 | 395.00 | 379.00 | 385.00 | 385.00 | 0.79% | 917,600 |
| Jan 29, 2026 | 382.00 | 384.00 | 374.00 | 382.00 | 382.00 | - | 680,100 |
| Jan 28, 2026 | 386.00 | 387.00 | 377.00 | 382.00 | 382.00 | -1.80% | 824,400 |
| Jan 27, 2026 | 392.00 | 395.00 | 385.00 | 389.00 | 389.00 | -0.77% | 852,900 |
| Jan 26, 2026 | 405.00 | 414.00 | 390.00 | 392.00 | 392.00 | 2.08% | 2,313,100 |
| Jan 23, 2026 | 387.00 | 388.00 | 381.00 | 384.00 | 384.00 | - | 442,100 |
| Jan 22, 2026 | 380.00 | 388.00 | 379.00 | 384.00 | 384.00 | 1.59% | 643,900 |
| Jan 21, 2026 | 375.00 | 380.00 | 370.00 | 378.00 | 378.00 | -0.79% | 707,100 |
| Jan 20, 2026 | 385.00 | 388.00 | 378.00 | 381.00 | 381.00 | -2.06% | 849,300 |
| Jan 19, 2026 | 388.00 | 389.00 | 379.00 | 389.00 | 389.00 | - | 546,000 |
| Jan 16, 2026 | 395.00 | 398.00 | 384.00 | 389.00 | 389.00 | -1.77% | 731,200 |
| Jan 15, 2026 | 387.00 | 398.00 | 385.00 | 396.00 | 396.00 | 1.54% | 747,500 |
| Jan 14, 2026 | 395.00 | 402.00 | 385.00 | 390.00 | 390.00 | - | 1,558,800 |
| Jan 13, 2026 | 375.00 | 394.00 | 370.00 | 390.00 | 390.00 | 6.27% | 1,358,300 |