Nippon Chuzo K. K. (TYO:5609)
Japan · Delayed Price · Currency is JPY 960.00
-7.00 (-0.72%)
Jul 24, 2026, 3:30 PM JST
Nippon Chuzo K. K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 871.00 | 880.00 | 862.00 | 862.00 | 862.00 | -1.03% | 5,300 |
| Jun 9, 2026 | 870.00 | 871.00 | 862.00 | 871.00 | 871.00 | 1.04% | 3,500 |
| Jun 8, 2026 | 860.00 | 879.00 | 860.00 | 862.00 | 862.00 | -1.93% | 11,600 |
| Jun 5, 2026 | 883.00 | 887.00 | 871.00 | 879.00 | 879.00 | - | 6,700 |
| Jun 4, 2026 | 890.00 | 890.00 | 879.00 | 879.00 | 879.00 | -2.01% | 2,900 |
| Jun 3, 2026 | 900.00 | 900.00 | 890.00 | 897.00 | 897.00 | -0.33% | 3,400 |
| Jun 2, 2026 | 907.00 | 907.00 | 890.00 | 900.00 | 900.00 | -2.17% | 5,700 |
| Jun 1, 2026 | 911.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1.21% | 9,500 |
| May 29, 2026 | 922.00 | 922.00 | 898.00 | 909.00 | 909.00 | -0.66% | 8,400 |
| May 28, 2026 | 920.00 | 920.00 | 902.00 | 915.00 | 915.00 | -0.54% | 6,100 |
| May 27, 2026 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | 1.32% | 8,600 |
| May 26, 2026 | 909.00 | 909.00 | 898.00 | 908.00 | 908.00 | -0.11% | 8,000 |
| May 25, 2026 | 895.00 | 910.00 | 885.00 | 909.00 | 909.00 | 1.56% | 17,400 |
| May 22, 2026 | 888.00 | 909.00 | 876.00 | 895.00 | 895.00 | 0.90% | 14,000 |
| May 21, 2026 | 874.00 | 888.00 | 866.00 | 887.00 | 887.00 | 3.14% | 9,400 |
| May 20, 2026 | 877.00 | 877.00 | 860.00 | 860.00 | 860.00 | -1.94% | 6,700 |
| May 19, 2026 | 888.00 | 888.00 | 863.00 | 877.00 | 877.00 | -0.45% | 8,100 |
| May 18, 2026 | 877.00 | 884.00 | 873.00 | 881.00 | 881.00 | 2.20% | 7,900 |
| May 15, 2026 | 871.00 | 876.00 | 856.00 | 862.00 | 862.00 | -1.26% | 12,000 |