Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 531.00
+21.00 (4.12%)
May 26, 2026, 3:30 PM JST
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 498.00 | 518.00 | 495.00 | 512.00 | - | 3.43% | 1,221,200 |
| 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 |
| Apr 1, 2026 | 427.00 | 428.00 | 420.00 | 428.00 | 428.00 | 4.14% | 597,200 |
| Mar 31, 2026 | 409.00 | 421.00 | 408.00 | 411.00 | 411.00 | -0.96% | 539,900 |
| Mar 30, 2026 | 398.00 | 415.00 | 394.00 | 415.00 | 415.00 | -0.72% | 979,900 |
| Mar 27, 2026 | 413.00 | 420.00 | 411.00 | 418.00 | 418.00 | -0.24% | 867,100 |
| Mar 26, 2026 | 423.00 | 428.00 | 413.00 | 419.00 | 419.00 | -0.95% | 548,300 |
| Mar 25, 2026 | 427.00 | 429.00 | 420.00 | 423.00 | 423.00 | 2.17% | 478,900 |
| Mar 24, 2026 | 414.00 | 420.00 | 406.00 | 414.00 | 414.00 | 3.76% | 973,700 |
| Mar 23, 2026 | 406.00 | 408.00 | 396.00 | 399.00 | 399.00 | -7.21% | 1,638,800 |
| Mar 19, 2026 | 455.00 | 456.00 | 430.00 | 430.00 | 430.00 | -7.13% | 1,688,200 |
| Mar 18, 2026 | 448.00 | 464.00 | 448.00 | 463.00 | 463.00 | 5.47% | 1,407,700 |
| Mar 17, 2026 | 444.00 | 453.00 | 434.00 | 439.00 | 439.00 | 0.23% | 1,375,700 |
| Mar 16, 2026 | 428.00 | 442.00 | 426.00 | 438.00 | 438.00 | 6.31% | 1,833,700 |
| Mar 13, 2026 | 406.00 | 417.00 | 406.00 | 412.00 | 412.00 | -0.48% | 591,000 |
| Mar 12, 2026 | 429.00 | 429.00 | 411.00 | 414.00 | 414.00 | -3.94% | 690,200 |
| Mar 11, 2026 | 430.00 | 437.00 | 429.00 | 431.00 | 431.00 | 1.17% | 886,800 |
| Mar 10, 2026 | 410.00 | 429.00 | 408.00 | 426.00 | 426.00 | 6.23% | 1,390,000 |