Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 428.00
+27.00 (6.73%)
Jul 31, 2026, 3:30 PM JST
Nippon Denko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 412.00 | 435.00 | 403.00 | 428.00 | 428.00 | 6.73% | 1,987,900 |
| Jul 30, 2026 | 391.00 | 406.00 | 390.00 | 401.00 | 401.00 | 0.50% | 1,790,200 |
| Jul 29, 2026 | 409.00 | 410.00 | 390.00 | 399.00 | 399.00 | -1.97% | 1,224,700 |
| Jul 28, 2026 | 417.00 | 423.00 | 406.00 | 407.00 | 407.00 | -4.01% | 822,100 |
| Jul 27, 2026 | 424.00 | 424.00 | 417.00 | 424.00 | 424.00 | 0.95% | 531,800 |
| Jul 24, 2026 | 419.00 | 421.00 | 416.00 | 420.00 | 420.00 | -1.18% | 502,600 |
| Jul 23, 2026 | 427.00 | 432.00 | 421.00 | 425.00 | 425.00 | 0.95% | 467,900 |
| Jul 22, 2026 | 422.00 | 432.00 | 418.00 | 421.00 | 421.00 | -0.47% | 714,100 |
| Jul 21, 2026 | 418.00 | 425.00 | 411.00 | 423.00 | 423.00 | 3.17% | 710,800 |
| Jul 17, 2026 | 421.00 | 423.00 | 404.00 | 410.00 | 410.00 | -5.31% | 1,127,200 |
| Jul 16, 2026 | 423.00 | 434.00 | 419.00 | 433.00 | 433.00 | 1.17% | 687,100 |
| Jul 15, 2026 | 435.00 | 437.00 | 425.00 | 428.00 | 428.00 | 0.23% | 434,700 |
| Jul 14, 2026 | 425.00 | 428.00 | 419.00 | 427.00 | 427.00 | 1.18% | 481,100 |
| Jul 13, 2026 | 432.00 | 438.00 | 415.00 | 422.00 | 422.00 | -1.17% | 618,000 |
| Jul 10, 2026 | 431.00 | 435.00 | 424.00 | 427.00 | 427.00 | 2.89% | 1,073,100 |
| Jul 9, 2026 | 430.00 | 436.00 | 410.00 | 415.00 | 415.00 | -3.26% | 1,525,600 |
| Jul 8, 2026 | 440.00 | 449.00 | 429.00 | 429.00 | 429.00 | -3.81% | 970,100 |
| Jul 7, 2026 | 452.00 | 455.00 | 442.00 | 446.00 | 446.00 | -1.33% | 752,100 |
| Jul 6, 2026 | 447.00 | 455.00 | 443.00 | 452.00 | 452.00 | 1.80% | 588,500 |
| Jul 3, 2026 | 431.00 | 448.00 | 431.00 | 444.00 | 444.00 | 1.60% | 693,500 |
| Jul 2, 2026 | 433.00 | 443.00 | 431.00 | 437.00 | 437.00 | 0.69% | 768,500 |
| Jul 1, 2026 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | - | 579,900 |
| Jun 30, 2026 | 451.00 | 451.00 | 431.00 | 434.00 | 434.00 | -2.91% | 745,500 |
| Jun 29, 2026 | 456.00 | 460.00 | 439.00 | 447.00 | 447.00 | -1.87% | 997,600 |
| Jun 26, 2026 | 466.00 | 470.00 | 452.00 | 461.00 | 455.50 | -0.65% | 859,800 |
| Jun 25, 2026 | 465.00 | 472.00 | 461.00 | 464.00 | 458.46 | 0.87% | 563,200 |
| Jun 24, 2026 | 465.00 | 476.00 | 456.00 | 460.00 | 454.51 | -1.50% | 563,300 |
| Jun 23, 2026 | 486.00 | 486.00 | 467.00 | 467.00 | 461.43 | -4.11% | 695,500 |
| Jun 22, 2026 | 480.00 | 491.00 | 480.00 | 487.00 | 481.19 | 0.41% | 747,500 |
| Jun 19, 2026 | 480.00 | 485.00 | 474.00 | 485.00 | 479.21 | - | 809,500 |
| Jun 18, 2026 | 494.00 | 497.00 | 483.00 | 485.00 | 479.21 | 1.46% | 662,400 |
| Jun 17, 2026 | 480.00 | 483.00 | 474.00 | 478.00 | 472.30 | -1.24% | 650,200 |
| Jun 16, 2026 | 478.00 | 485.00 | 475.00 | 484.00 | 478.23 | 1.04% | 638,800 |
| Jun 15, 2026 | 473.00 | 483.00 | 469.00 | 479.00 | 473.29 | 4.13% | 942,500 |
| Jun 12, 2026 | 451.00 | 466.00 | 451.00 | 460.00 | 454.51 | 3.84% | 929,600 |
| Jun 11, 2026 | 435.00 | 448.00 | 426.00 | 443.00 | 437.71 | - | 908,800 |
| Jun 10, 2026 | 437.00 | 448.00 | 427.00 | 443.00 | 437.71 | - | 1,113,300 |
| Jun 9, 2026 | 458.00 | 460.00 | 437.00 | 443.00 | 437.71 | -2.21% | 1,276,600 |
| Jun 8, 2026 | 465.00 | 470.00 | 447.00 | 453.00 | 447.60 | -5.62% | 1,503,900 |
| Jun 5, 2026 | 485.00 | 488.00 | 472.00 | 480.00 | 474.27 | -0.62% | 1,027,700 |
| Jun 4, 2026 | 500.00 | 500.00 | 477.00 | 483.00 | 477.24 | -4.92% | 1,574,800 |
| Jun 3, 2026 | 524.00 | 525.00 | 503.00 | 508.00 | 501.94 | -1.36% | 1,138,900 |
| Jun 2, 2026 | 515.00 | 526.00 | 503.00 | 515.00 | 508.86 | - | 1,222,000 |
| Jun 1, 2026 | 537.00 | 540.00 | 511.00 | 515.00 | 508.86 | -5.85% | 1,487,500 |
| May 29, 2026 | 555.00 | 559.00 | 536.00 | 547.00 | 540.47 | 0.37% | 1,461,200 |
| May 28, 2026 | 527.00 | 548.00 | 511.00 | 545.00 | 538.50 | 3.42% | 1,807,700 |
| May 27, 2026 | 531.00 | 536.00 | 519.00 | 527.00 | 520.71 | -0.75% | 1,359,600 |
| May 26, 2026 | 515.00 | 531.00 | 512.00 | 531.00 | 524.66 | 4.12% | 1,559,800 |
| May 25, 2026 | 498.00 | 518.00 | 495.00 | 510.00 | 503.92 | 3.03% | 1,463,300 |
| May 22, 2026 | 476.00 | 499.00 | 464.00 | 495.00 | 489.09 | 4.87% | 1,294,900 |