Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 325.00
+3.00 (0.93%)
Nov 19, 2025, 3:30 PM JST
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 328.00 | 331.00 | 322.00 | 322.00 | 322.00 | -1.83% | 398,700 |
| Nov 17, 2025 | 327.00 | 331.00 | 325.00 | 328.00 | 328.00 | - | 239,900 |
| Nov 14, 2025 | 323.00 | 329.00 | 322.00 | 328.00 | 328.00 | 0.31% | 217,700 |
| Nov 13, 2025 | 328.00 | 329.00 | 325.00 | 327.00 | 327.00 | -0.30% | 187,300 |
| Nov 12, 2025 | 319.00 | 328.00 | 318.00 | 328.00 | 328.00 | 2.50% | 455,100 |
| Nov 11, 2025 | 318.00 | 320.00 | 313.00 | 320.00 | 320.00 | 0.63% | 375,300 |
| Nov 10, 2025 | 314.00 | 321.00 | 309.00 | 318.00 | 318.00 | 1.92% | 597,700 |
| Nov 7, 2025 | 303.00 | 313.00 | 302.00 | 312.00 | 312.00 | 2.63% | 605,800 |
| Nov 6, 2025 | 330.00 | 331.00 | 300.00 | 304.00 | 304.00 | -7.60% | 1,441,900 |
| Nov 5, 2025 | 331.00 | 332.00 | 321.00 | 329.00 | 329.00 | -1.50% | 562,900 |
| Nov 4, 2025 | 337.00 | 339.00 | 333.00 | 334.00 | 334.00 | -0.89% | 518,400 |
| Oct 31, 2025 | 341.00 | 342.00 | 334.00 | 337.00 | 337.00 | -1.17% | 379,900 |
| Oct 30, 2025 | 338.00 | 343.00 | 338.00 | 341.00 | 341.00 | 0.29% | 500,900 |
| Oct 29, 2025 | 347.00 | 347.00 | 338.00 | 340.00 | 340.00 | -0.58% | 385,900 |
| Oct 28, 2025 | 356.00 | 356.00 | 342.00 | 342.00 | 342.00 | -4.20% | 503,600 |
| Oct 27, 2025 | 354.00 | 357.00 | 352.00 | 357.00 | 357.00 | 1.71% | 357,000 |
| Oct 24, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 351.00 | 0.86% | 393,700 |
| Oct 23, 2025 | 337.00 | 348.00 | 337.00 | 348.00 | 348.00 | 1.16% | 491,500 |
| Oct 22, 2025 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | - | 316,400 |
| Oct 21, 2025 | 349.00 | 351.00 | 342.00 | 344.00 | 344.00 | -0.86% | 411,700 |
| Oct 20, 2025 | 349.00 | 351.00 | 345.00 | 347.00 | 347.00 | 0.29% | 341,800 |
| Oct 17, 2025 | 350.00 | 352.00 | 342.00 | 346.00 | 346.00 | -1.98% | 736,600 |
| Oct 16, 2025 | 358.00 | 368.00 | 351.00 | 353.00 | 353.00 | -0.56% | 1,268,600 |
| Oct 15, 2025 | 337.00 | 356.00 | 337.00 | 355.00 | 355.00 | 5.34% | 1,146,500 |
| Oct 14, 2025 | 330.00 | 339.00 | 330.00 | 337.00 | 337.00 | 0.90% | 623,000 |
| Oct 10, 2025 | 344.00 | 346.00 | 334.00 | 334.00 | 334.00 | -4.30% | 852,900 |
| Oct 9, 2025 | 339.00 | 350.00 | 339.00 | 349.00 | 349.00 | 3.25% | 910,300 |
| Oct 8, 2025 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | -0.88% | 309,500 |
| Oct 7, 2025 | 338.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.29% | 488,500 |
| Oct 6, 2025 | 350.00 | 351.00 | 338.00 | 340.00 | 340.00 | 0.29% | 732,500 |
| Oct 3, 2025 | 342.00 | 345.00 | 339.00 | 339.00 | 339.00 | -1.45% | 676,400 |
| Oct 2, 2025 | 333.00 | 348.00 | 331.00 | 344.00 | 344.00 | 3.30% | 1,051,800 |
| Oct 1, 2025 | 337.00 | 338.00 | 328.00 | 333.00 | 333.00 | -1.77% | 917,900 |
| Sep 30, 2025 | 335.00 | 339.00 | 332.00 | 339.00 | 339.00 | 1.19% | 587,200 |
| Sep 29, 2025 | 333.00 | 336.00 | 329.00 | 335.00 | 335.00 | - | 453,200 |
| Sep 26, 2025 | 332.00 | 336.00 | 331.00 | 335.00 | 335.00 | 1.21% | 444,500 |
| Sep 25, 2025 | 332.00 | 334.00 | 327.00 | 331.00 | 331.00 | 0.30% | 388,300 |
| Sep 24, 2025 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | - | 648,100 |
| Sep 22, 2025 | 328.00 | 334.00 | 328.00 | 330.00 | 330.00 | 0.61% | 666,500 |
| Sep 19, 2025 | 330.00 | 333.00 | 327.00 | 328.00 | 328.00 | -0.61% | 740,500 |
| Sep 18, 2025 | 330.00 | 333.00 | 327.00 | 330.00 | 330.00 | -0.30% | 498,400 |
| Sep 17, 2025 | 342.00 | 342.00 | 331.00 | 331.00 | 331.00 | -3.22% | 618,400 |
| Sep 16, 2025 | 339.00 | 343.00 | 336.00 | 342.00 | 342.00 | 1.18% | 681,300 |
| Sep 12, 2025 | 337.00 | 342.00 | 337.00 | 338.00 | 338.00 | - | 541,900 |
| Sep 11, 2025 | 339.00 | 345.00 | 337.00 | 338.00 | 338.00 | -0.29% | 652,200 |
| Sep 10, 2025 | 339.00 | 342.00 | 335.00 | 339.00 | 339.00 | -0.88% | 656,900 |
| Sep 9, 2025 | 346.00 | 350.00 | 338.00 | 342.00 | 342.00 | -0.87% | 980,500 |
| Sep 8, 2025 | 344.00 | 347.00 | 343.00 | 345.00 | 345.00 | - | 733,200 |
| Sep 5, 2025 | 341.00 | 345.00 | 339.00 | 345.00 | 345.00 | 1.17% | 617,300 |
| Sep 4, 2025 | 334.00 | 343.00 | 333.00 | 341.00 | 341.00 | 2.10% | 907,700 |