Nippon Denko Co., Ltd. (TYO:5563)
Japan · Delayed Price · Currency is JPY 453.00
+8.00 (1.80%)
Sep 25, 2026, 2:39 PM JST
Nippon Denko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 448.00 | 454.00 | 445.00 | 453.00 | - | 1.80% | 514,900 |
| Sep 24, 2026 | 443.00 | 450.00 | 440.00 | 445.00 | 445.00 | 1.37% | 860,500 |
| Sep 18, 2026 | 435.00 | 442.00 | 435.00 | 439.00 | 439.00 | 0.92% | 560,600 |
| Sep 17, 2026 | 435.00 | 436.00 | 432.00 | 435.00 | 435.00 | 0.46% | 305,600 |
| Sep 16, 2026 | 425.00 | 436.00 | 422.00 | 433.00 | 433.00 | 3.34% | 397,100 |
| Sep 15, 2026 | 412.00 | 422.00 | 410.00 | 419.00 | 419.00 | 1.45% | 415,300 |
| Sep 14, 2026 | 413.00 | 418.00 | 410.00 | 413.00 | 413.00 | -0.96% | 606,300 |
| Sep 11, 2026 | 413.00 | 420.00 | 411.00 | 417.00 | 417.00 | -2.11% | 596,300 |
| Sep 10, 2026 | 424.00 | 428.00 | 419.00 | 426.00 | 426.00 | - | 422,200 |
| Sep 9, 2026 | 425.00 | 430.00 | 425.00 | 426.00 | 426.00 | 0.24% | 386,500 |
| Sep 8, 2026 | 436.00 | 437.00 | 424.00 | 425.00 | 425.00 | -2.97% | 554,100 |
| Sep 7, 2026 | 442.00 | 445.00 | 438.00 | 438.00 | 438.00 | -0.45% | 347,700 |
| Sep 4, 2026 | 438.00 | 442.00 | 433.00 | 440.00 | 440.00 | - | 581,500 |
| Sep 3, 2026 | 447.00 | 447.00 | 438.00 | 440.00 | 440.00 | 0.23% | 623,600 |
| Sep 2, 2026 | 454.00 | 457.00 | 437.00 | 439.00 | 439.00 | -4.77% | 905,700 |
| Sep 1, 2026 | 440.00 | 463.00 | 437.00 | 461.00 | 461.00 | 4.54% | 1,102,600 |
| Aug 31, 2026 | 440.00 | 445.00 | 432.00 | 441.00 | 441.00 | -1.12% | 589,900 |
| Aug 28, 2026 | 451.00 | 456.00 | 445.00 | 446.00 | 446.00 | -1.55% | 337,800 |
| Aug 27, 2026 | 452.00 | 454.00 | 443.00 | 453.00 | 453.00 | - | 588,000 |
| Aug 26, 2026 | 446.00 | 457.00 | 445.00 | 453.00 | 453.00 | 2.26% | 530,600 |
| Aug 25, 2026 | 448.00 | 448.00 | 441.00 | 443.00 | 443.00 | -0.23% | 408,200 |
| Aug 24, 2026 | 451.00 | 456.00 | 444.00 | 444.00 | 444.00 | -1.11% | 535,900 |
| Aug 21, 2026 | 448.00 | 449.00 | 441.00 | 449.00 | 449.00 | -1.10% | 552,400 |
| Aug 20, 2026 | 450.00 | 460.00 | 446.00 | 454.00 | 454.00 | 2.02% | 1,148,200 |
| Aug 19, 2026 | 434.00 | 447.00 | 430.00 | 445.00 | 445.00 | 1.60% | 1,207,500 |
| Aug 18, 2026 | 442.00 | 448.00 | 436.00 | 438.00 | 438.00 | -1.35% | 446,800 |
| Aug 17, 2026 | 444.00 | 449.00 | 439.00 | 444.00 | 444.00 | 0.23% | 604,200 |
| Aug 14, 2026 | 425.00 | 445.00 | 421.00 | 443.00 | 443.00 | 4.48% | 948,400 |
| Aug 13, 2026 | 430.00 | 432.00 | 424.00 | 424.00 | 424.00 | -1.17% | 632,100 |
| Aug 12, 2026 | 442.00 | 442.00 | 429.00 | 429.00 | 429.00 | -2.94% | 716,000 |
| Aug 10, 2026 | 438.00 | 450.00 | 437.00 | 442.00 | 442.00 | 1.38% | 742,000 |
| Aug 7, 2026 | 427.00 | 441.00 | 425.00 | 436.00 | 436.00 | 1.40% | 807,400 |
| Aug 6, 2026 | 406.00 | 440.00 | 402.00 | 430.00 | 430.00 | 4.37% | 2,030,300 |
| Aug 5, 2026 | 431.00 | 461.00 | 398.00 | 412.00 | 412.00 | -3.51% | 2,371,400 |
| Aug 4, 2026 | 425.00 | 434.00 | 422.00 | 427.00 | 427.00 | - | 684,000 |
| Aug 3, 2026 | 414.00 | 427.00 | 409.00 | 427.00 | 427.00 | -0.23% | 809,400 |
| 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 |