Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 389.00
-7.00 (-1.77%)
At close: Jan 16, 2026
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 333.00 | 333.00 | 325.00 | 326.00 | 319.48 | -2.40% | 427,000 |
| Dec 15, 2025 | 332.00 | 334.00 | 329.00 | 334.00 | 327.32 | 0.60% | 310,600 |
| Dec 12, 2025 | 329.00 | 332.00 | 327.00 | 332.00 | 325.36 | 2.15% | 367,800 |
| Dec 11, 2025 | 330.00 | 331.00 | 324.00 | 325.00 | 318.50 | -1.22% | 252,400 |
| Dec 10, 2025 | 327.00 | 332.00 | 327.00 | 329.00 | 322.42 | 0.92% | 283,300 |
| Dec 9, 2025 | 330.00 | 332.00 | 323.00 | 326.00 | 319.48 | -1.21% | 486,600 |
| Dec 8, 2025 | 336.00 | 336.00 | 327.00 | 330.00 | 323.40 | -1.20% | 414,700 |
| Dec 5, 2025 | 335.00 | 335.00 | 331.00 | 334.00 | 327.32 | -0.30% | 165,500 |
| Dec 4, 2025 | 328.00 | 335.00 | 327.00 | 335.00 | 328.30 | 1.52% | 300,300 |
| Dec 3, 2025 | 332.00 | 336.00 | 330.00 | 330.00 | 323.40 | -0.60% | 255,700 |
| Dec 2, 2025 | 333.00 | 334.00 | 329.00 | 332.00 | 325.36 | -0.30% | 269,200 |
| Dec 1, 2025 | 335.00 | 338.00 | 333.00 | 333.00 | 326.34 | -0.30% | 371,900 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 327.32 | 1.21% | 299,300 |
| Nov 27, 2025 | 331.00 | 333.00 | 329.00 | 330.00 | 323.40 | 0.30% | 171,500 |
| Nov 26, 2025 | 325.00 | 329.00 | 324.00 | 329.00 | 322.42 | 1.54% | 203,600 |
| Nov 25, 2025 | 334.00 | 336.00 | 323.00 | 324.00 | 317.52 | -2.70% | 507,300 |
| Nov 21, 2025 | 325.00 | 333.00 | 324.00 | 333.00 | 326.34 | 1.52% | 340,200 |
| Nov 20, 2025 | 328.00 | 332.00 | 326.00 | 328.00 | 321.44 | 0.92% | 343,000 |
| Nov 19, 2025 | 325.00 | 327.00 | 322.00 | 325.00 | 318.50 | 0.93% | 368,000 |
| Nov 18, 2025 | 328.00 | 331.00 | 322.00 | 322.00 | 315.56 | -1.83% | 398,700 |
| Nov 17, 2025 | 327.00 | 331.00 | 325.00 | 328.00 | 321.44 | - | 239,900 |
| Nov 14, 2025 | 323.00 | 329.00 | 322.00 | 328.00 | 321.44 | 0.31% | 217,700 |
| Nov 13, 2025 | 328.00 | 329.00 | 325.00 | 327.00 | 320.46 | -0.30% | 187,300 |
| Nov 12, 2025 | 319.00 | 328.00 | 318.00 | 328.00 | 321.44 | 2.50% | 455,100 |
| Nov 11, 2025 | 318.00 | 320.00 | 313.00 | 320.00 | 313.60 | 0.63% | 375,300 |
| Nov 10, 2025 | 314.00 | 321.00 | 309.00 | 318.00 | 311.64 | 1.92% | 597,700 |
| Nov 7, 2025 | 303.00 | 313.00 | 302.00 | 312.00 | 305.76 | 2.63% | 605,800 |
| Nov 6, 2025 | 330.00 | 331.00 | 300.00 | 304.00 | 297.92 | -7.60% | 1,441,900 |
| Nov 5, 2025 | 331.00 | 332.00 | 321.00 | 329.00 | 322.42 | -1.50% | 562,900 |
| Nov 4, 2025 | 337.00 | 339.00 | 333.00 | 334.00 | 327.32 | -0.89% | 518,400 |
| Oct 31, 2025 | 341.00 | 342.00 | 334.00 | 337.00 | 330.26 | -1.17% | 379,900 |