Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 482.00
+3.00 (0.63%)
Jun 16, 2026, 2:54 PM JST
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 478.00 | 482.00 | 475.00 | 481.00 | - | 0.42% | 178,000 |
| Jun 15, 2026 | 473.00 | 483.00 | 469.00 | 479.00 | 479.00 | 4.13% | 942,500 |
| Jun 12, 2026 | 451.00 | 466.00 | 451.00 | 460.00 | 460.00 | 3.84% | 929,600 |
| Jun 11, 2026 | 435.00 | 448.00 | 426.00 | 443.00 | 443.00 | - | 908,800 |
| Jun 10, 2026 | 437.00 | 448.00 | 427.00 | 443.00 | 443.00 | - | 1,113,300 |
| Jun 9, 2026 | 458.00 | 460.00 | 437.00 | 443.00 | 443.00 | -2.21% | 1,276,600 |
| Jun 8, 2026 | 465.00 | 470.00 | 447.00 | 453.00 | 453.00 | -5.63% | 1,503,900 |
| Jun 5, 2026 | 485.00 | 488.00 | 472.00 | 480.00 | 480.00 | -0.62% | 1,027,700 |
| Jun 4, 2026 | 500.00 | 500.00 | 477.00 | 483.00 | 483.00 | -4.92% | 1,574,800 |
| Jun 3, 2026 | 524.00 | 525.00 | 503.00 | 508.00 | 508.00 | -1.36% | 1,138,900 |
| Jun 2, 2026 | 515.00 | 526.00 | 503.00 | 515.00 | 515.00 | - | 1,222,000 |
| Jun 1, 2026 | 537.00 | 540.00 | 511.00 | 515.00 | 515.00 | -5.85% | 1,487,500 |
| May 29, 2026 | 555.00 | 559.00 | 536.00 | 547.00 | 547.00 | 0.37% | 1,461,200 |
| May 28, 2026 | 527.00 | 548.00 | 511.00 | 545.00 | 545.00 | 3.42% | 1,807,700 |
| May 27, 2026 | 531.00 | 536.00 | 519.00 | 527.00 | 527.00 | -0.75% | 1,359,600 |
| May 26, 2026 | 515.00 | 531.00 | 512.00 | 531.00 | 531.00 | 4.12% | 1,559,800 |
| May 25, 2026 | 498.00 | 518.00 | 495.00 | 510.00 | 510.00 | 3.03% | 1,463,300 |
| May 22, 2026 | 476.00 | 499.00 | 464.00 | 495.00 | 495.00 | 4.87% | 1,294,900 |
| May 21, 2026 | 483.00 | 492.00 | 470.00 | 472.00 | 472.00 | -0.63% | 1,240,800 |
| May 20, 2026 | 481.00 | 481.00 | 463.00 | 475.00 | 475.00 | -0.63% | 1,063,300 |
| May 19, 2026 | 475.00 | 481.00 | 469.00 | 478.00 | 478.00 | 1.70% | 932,400 |
| May 18, 2026 | 498.00 | 509.00 | 469.00 | 470.00 | 470.00 | -5.62% | 1,667,400 |
| May 15, 2026 | 481.00 | 507.00 | 478.00 | 498.00 | 498.00 | 3.11% | 1,963,000 |
| May 14, 2026 | 472.00 | 489.00 | 466.00 | 483.00 | 483.00 | 3.87% | 1,354,400 |
| May 13, 2026 | 454.00 | 470.00 | 445.00 | 465.00 | 465.00 | 2.20% | 1,181,400 |
| May 12, 2026 | 471.00 | 477.00 | 430.00 | 455.00 | 455.00 | -1.73% | 1,798,500 |
| May 11, 2026 | 461.00 | 471.00 | 458.00 | 463.00 | 463.00 | 1.54% | 935,100 |
| May 8, 2026 | 448.00 | 456.00 | 438.00 | 456.00 | 456.00 | 0.88% | 736,000 |
| May 7, 2026 | 445.00 | 456.00 | 442.00 | 452.00 | 452.00 | 3.43% | 841,000 |
| May 1, 2026 | 429.00 | 438.00 | 422.00 | 437.00 | 437.00 | 2.10% | 685,100 |
| Apr 30, 2026 | 425.00 | 430.00 | 420.00 | 428.00 | 428.00 | -1.83% | 570,800 |
| Apr 28, 2026 | 422.00 | 436.00 | 421.00 | 436.00 | 436.00 | 3.81% | 725,900 |
| Apr 27, 2026 | 423.00 | 426.00 | 416.00 | 420.00 | 420.00 | -0.47% | 668,100 |
| Apr 24, 2026 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | -0.71% | 448,400 |
| Apr 23, 2026 | 430.00 | 431.00 | 419.00 | 425.00 | 425.00 | -0.93% | 696,900 |
| Apr 22, 2026 | 439.00 | 439.00 | 428.00 | 429.00 | 429.00 | -2.94% | 643,900 |
| Apr 21, 2026 | 448.00 | 450.00 | 442.00 | 442.00 | 442.00 | -0.67% | 498,500 |
| Apr 20, 2026 | 445.00 | 446.00 | 438.00 | 445.00 | 445.00 | 0.91% | 531,300 |
| Apr 17, 2026 | 449.00 | 452.00 | 439.00 | 441.00 | 441.00 | -1.78% | 476,900 |
| Apr 16, 2026 | 443.00 | 451.00 | 443.00 | 449.00 | 449.00 | 0.67% | 476,500 |
| Apr 15, 2026 | 447.00 | 453.00 | 441.00 | 446.00 | 446.00 | 1.36% | 766,900 |
| Apr 14, 2026 | 438.00 | 446.00 | 437.00 | 440.00 | 440.00 | 1.15% | 613,800 |
| Apr 13, 2026 | 436.00 | 440.00 | 430.00 | 435.00 | 435.00 | -0.46% | 451,000 |
| Apr 10, 2026 | 448.00 | 450.00 | 436.00 | 437.00 | 437.00 | -1.58% | 635,500 |
| Apr 9, 2026 | 454.00 | 454.00 | 443.00 | 444.00 | 444.00 | -2.20% | 708,600 |
| Apr 8, 2026 | 448.00 | 454.00 | 445.00 | 454.00 | 454.00 | 3.89% | 967,100 |
| Apr 7, 2026 | 444.00 | 445.00 | 431.00 | 437.00 | 437.00 | -0.91% | 692,600 |
| Apr 6, 2026 | 430.00 | 444.00 | 429.00 | 441.00 | 441.00 | 3.28% | 1,050,900 |
| Apr 3, 2026 | 428.00 | 433.00 | 425.00 | 427.00 | 427.00 | 2.40% | 428,500 |
| Apr 2, 2026 | 431.00 | 436.00 | 417.00 | 417.00 | 417.00 | -2.57% | 658,000 |