Nippon Chuzo K. K. (TYO:5609)
Japan · Delayed Price · Currency is JPY 921.00
+9.00 (0.99%)
Aug 21, 2026, 3:30 PM JST
Nippon Chuzo K. K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 912.00 | 921.00 | 912.00 | 921.00 | 921.00 | 0.99% | 1,600 |
| Aug 20, 2026 | 908.00 | 912.00 | 906.00 | 912.00 | 912.00 | 0.44% | 3,100 |
| Aug 19, 2026 | 913.00 | 913.00 | 908.00 | 908.00 | 908.00 | -0.98% | 14,500 |
| Aug 18, 2026 | 924.00 | 924.00 | 916.00 | 917.00 | 917.00 | -0.33% | 3,200 |
| Aug 17, 2026 | 922.00 | 923.00 | 920.00 | 920.00 | 920.00 | 0.22% | 1,400 |
| Aug 14, 2026 | 920.00 | 925.00 | 917.00 | 918.00 | 918.00 | -0.22% | 3,100 |
| Aug 13, 2026 | 939.00 | 939.00 | 920.00 | 920.00 | 920.00 | -1.71% | 5,600 |
| Aug 12, 2026 | 915.00 | 936.00 | 915.00 | 936.00 | 936.00 | 2.74% | 9,600 |
| Aug 10, 2026 | 911.00 | 916.00 | 910.00 | 911.00 | 911.00 | -0.44% | 5,700 |
| Aug 7, 2026 | 927.00 | 928.00 | 915.00 | 915.00 | 915.00 | -0.87% | 8,900 |
| Aug 6, 2026 | 935.00 | 935.00 | 920.00 | 923.00 | 923.00 | -1.28% | 4,800 |
| Aug 5, 2026 | 936.00 | 937.00 | 921.00 | 935.00 | 935.00 | - | 7,200 |
| Aug 4, 2026 | 932.00 | 935.00 | 918.00 | 935.00 | 935.00 | 1.19% | 7,500 |
| Aug 3, 2026 | 936.00 | 936.00 | 922.00 | 924.00 | 924.00 | -0.22% | 7,500 |
| Jul 31, 2026 | 936.00 | 936.00 | 923.00 | 926.00 | 926.00 | -0.64% | 12,700 |
| Jul 30, 2026 | 936.00 | 936.00 | 920.00 | 932.00 | 932.00 | -4.99% | 36,600 |
| Jul 29, 2026 | 987.00 | 987.00 | 959.00 | 981.00 | 981.00 | 2.51% | 37,900 |
| Jul 28, 2026 | 952.00 | 957.00 | 937.00 | 957.00 | 957.00 | -0.52% | 8,400 |
| Jul 27, 2026 | 966.00 | 966.00 | 952.00 | 962.00 | 962.00 | 0.21% | 1,900 |
| Jul 24, 2026 | 967.00 | 967.00 | 951.00 | 960.00 | 960.00 | -0.72% | 3,600 |
| Jul 23, 2026 | 959.00 | 967.00 | 958.00 | 967.00 | 967.00 | 0.94% | 7,500 |
| Jul 22, 2026 | 955.00 | 960.00 | 942.00 | 958.00 | 958.00 | 1.91% | 6,500 |
| Jul 21, 2026 | 917.00 | 950.00 | 917.00 | 940.00 | 940.00 | 2.73% | 8,800 |
| Jul 17, 2026 | 940.00 | 940.00 | 905.00 | 915.00 | 915.00 | -2.97% | 25,600 |
| Jul 16, 2026 | 975.00 | 975.00 | 943.00 | 943.00 | 943.00 | -3.28% | 10,200 |
| Jul 15, 2026 | 949.00 | 975.00 | 949.00 | 975.00 | 975.00 | 2.96% | 9,800 |
| Jul 14, 2026 | 945.00 | 947.00 | 931.00 | 947.00 | 947.00 | -0.32% | 7,100 |
| Jul 13, 2026 | 960.00 | 975.00 | 932.00 | 950.00 | 950.00 | -1.35% | 11,800 |
| Jul 10, 2026 | 975.00 | 975.00 | 963.00 | 963.00 | 963.00 | 0.21% | 2,400 |
| Jul 9, 2026 | 965.00 | 965.00 | 955.00 | 961.00 | 961.00 | -1.74% | 5,600 |
| Jul 8, 2026 | 970.00 | 980.00 | 969.00 | 978.00 | 978.00 | -0.61% | 6,400 |
| Jul 7, 2026 | 970.00 | 1,001.00 | 969.00 | 984.00 | 984.00 | 1.44% | 23,800 |
| Jul 6, 2026 | 974.00 | 998.00 | 945.00 | 970.00 | 970.00 | 6.13% | 67,200 |
| Jul 3, 2026 | 920.00 | 930.00 | 905.00 | 914.00 | 914.00 | 0.22% | 16,400 |
| Jul 2, 2026 | 910.00 | 912.00 | 903.00 | 912.00 | 912.00 | -0.11% | 2,900 |
| Jul 1, 2026 | 913.00 | 913.00 | 903.00 | 913.00 | 913.00 | 0.33% | 2,800 |
| Jun 30, 2026 | 909.00 | 914.00 | 907.00 | 910.00 | 910.00 | 1.11% | 5,500 |
| Jun 29, 2026 | 900.00 | 902.00 | 891.00 | 900.00 | 900.00 | 1.01% | 2,000 |
| Jun 26, 2026 | 900.00 | 900.00 | 891.00 | 891.00 | 891.00 | -1.00% | 1,100 |
| Jun 25, 2026 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 1.24% | 1,900 |
| Jun 24, 2026 | 890.00 | 900.00 | 889.00 | 889.00 | 889.00 | -0.45% | 1,500 |
| Jun 23, 2026 | 915.00 | 915.00 | 893.00 | 893.00 | 893.00 | -2.40% | 5,000 |
| Jun 22, 2026 | 914.00 | 917.00 | 900.00 | 915.00 | 915.00 | 1.78% | 12,300 |
| Jun 19, 2026 | 902.00 | 902.00 | 881.00 | 899.00 | 899.00 | -0.22% | 9,900 |
| Jun 18, 2026 | 890.00 | 901.00 | 876.00 | 901.00 | 901.00 | 2.62% | 5,700 |
| Jun 17, 2026 | 873.00 | 886.00 | 873.00 | 878.00 | 878.00 | 1.15% | 6,900 |
| Jun 16, 2026 | 876.00 | 880.00 | 868.00 | 868.00 | 868.00 | -0.91% | 10,300 |
| Jun 15, 2026 | 875.00 | 890.00 | 874.00 | 876.00 | 876.00 | 1.27% | 3,600 |
| Jun 12, 2026 | 870.00 | 871.00 | 865.00 | 865.00 | 865.00 | - | 3,500 |
| Jun 11, 2026 | 859.00 | 865.00 | 856.00 | 865.00 | 865.00 | 0.35% | 2,700 |