Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 433.00
+22.00 (5.35%)
Mar 5, 2026, 3:30 PM JST
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 440.00 | 441.00 | 405.00 | 412.00 | - | -8.04% | 1,602,500 |
| 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 |
| Jan 9, 2026 | 369.00 | 373.00 | 364.00 | 367.00 | 367.00 | - | 440,000 |
| Jan 8, 2026 | 368.00 | 373.00 | 365.00 | 367.00 | 367.00 | -1.08% | 593,100 |
| Jan 7, 2026 | 353.00 | 375.00 | 353.00 | 371.00 | 371.00 | 5.10% | 1,165,500 |
| Jan 6, 2026 | 349.00 | 355.00 | 349.00 | 353.00 | 353.00 | 0.86% | 382,200 |
| Jan 5, 2026 | 361.00 | 363.00 | 347.00 | 350.00 | 350.00 | -2.23% | 637,300 |
| Dec 30, 2025 | 355.00 | 360.00 | 351.00 | 358.00 | 358.00 | 0.28% | 558,900 |
| Dec 29, 2025 | 343.00 | 359.00 | 342.00 | 357.00 | 357.00 | 2.00% | 777,100 |
| Dec 26, 2025 | 347.00 | 350.00 | 347.00 | 350.00 | 343.00 | 1.16% | 390,200 |
| Dec 25, 2025 | 345.00 | 348.00 | 344.00 | 346.00 | 339.08 | - | 423,500 |
| Dec 24, 2025 | 343.00 | 347.00 | 342.00 | 346.00 | 339.08 | 1.47% | 331,100 |
| Dec 23, 2025 | 342.00 | 344.00 | 340.00 | 341.00 | 334.18 | -0.29% | 391,400 |
| Dec 22, 2025 | 334.00 | 346.00 | 333.00 | 342.00 | 335.16 | 3.32% | 910,300 |
| Dec 19, 2025 | 329.00 | 332.00 | 328.00 | 331.00 | 324.38 | 0.91% | 373,600 |
| Dec 18, 2025 | 329.00 | 330.00 | 326.00 | 328.00 | 321.44 | -0.30% | 193,300 |
| Dec 17, 2025 | 328.00 | 329.00 | 326.00 | 329.00 | 322.42 | 0.92% | 209,900 |