Nippon Chuzo K. K. (TYO:5609)
Japan · Delayed Price · Currency is JPY 931.00
-14.00 (-1.48%)
Oct 8, 2026, 3:30 PM JST
Nippon Chuzo K. K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 945.00 | 945.00 | 931.00 | 931.00 | 931.00 | -1.48% | 6,800 |
| Oct 7, 2026 | 949.00 | 949.00 | 944.00 | 945.00 | 945.00 | -0.32% | 5,300 |
| Oct 6, 2026 | 947.00 | 948.00 | 944.00 | 948.00 | 948.00 | 0.11% | 4,600 |
| Oct 5, 2026 | 947.00 | 960.00 | 945.00 | 947.00 | 947.00 | 1.28% | 7,200 |
| Oct 2, 2026 | 940.00 | 940.00 | 934.00 | 935.00 | 935.00 | -0.85% | 3,000 |
| Oct 1, 2026 | 945.00 | 945.00 | 939.00 | 943.00 | 943.00 | -0.21% | 1,700 |
| Sep 30, 2026 | 933.00 | 945.00 | 933.00 | 945.00 | 945.00 | 2.16% | 4,100 |
| Sep 29, 2026 | 931.00 | 931.00 | 920.00 | 925.00 | 925.00 | -0.64% | 700 |
| Sep 28, 2026 | 929.00 | 932.00 | 929.00 | 931.00 | 931.00 | 0.22% | 2,300 |
| Sep 25, 2026 | 929.00 | 935.00 | 929.00 | 929.00 | 929.00 | - | 5,200 |
| Sep 24, 2026 | 939.00 | 939.00 | 928.00 | 929.00 | 929.00 | - | 9,200 |
| Sep 18, 2026 | 922.00 | 929.00 | 920.00 | 929.00 | 929.00 | 1.20% | 4,800 |
| Sep 17, 2026 | 915.00 | 926.00 | 915.00 | 918.00 | 918.00 | 1.10% | 11,100 |
| Sep 16, 2026 | 906.00 | 913.00 | 904.00 | 908.00 | 908.00 | 0.22% | 4,300 |
| Sep 15, 2026 | 907.00 | 910.00 | 906.00 | 906.00 | 906.00 | 0.11% | 2,400 |
| Sep 14, 2026 | 905.00 | 907.00 | 905.00 | 905.00 | 905.00 | - | 1,800 |
| Sep 11, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | -0.33% | 5,600 |
| Sep 10, 2026 | 909.00 | 912.00 | 906.00 | 908.00 | 908.00 | -0.22% | 4,200 |
| Sep 9, 2026 | 909.00 | 911.00 | 909.00 | 910.00 | 910.00 | -0.22% | 1,400 |
| Sep 8, 2026 | 914.00 | 915.00 | 907.00 | 912.00 | 912.00 | -0.33% | 8,100 |
| Sep 7, 2026 | 915.00 | 919.00 | 907.00 | 915.00 | 915.00 | 0.11% | 17,700 |
| Sep 4, 2026 | 914.00 | 917.00 | 914.00 | 914.00 | 914.00 | -0.44% | 2,500 |
| Sep 3, 2026 | 920.00 | 920.00 | 914.00 | 918.00 | 918.00 | 0.11% | 5,700 |
| Sep 2, 2026 | 923.00 | 923.00 | 916.00 | 917.00 | 917.00 | -0.65% | 2,800 |
| Sep 1, 2026 | 921.00 | 923.00 | 921.00 | 923.00 | 923.00 | 0.33% | 1,600 |
| Aug 31, 2026 | 918.00 | 926.00 | 918.00 | 920.00 | 920.00 | 0.44% | 3,800 |
| Aug 28, 2026 | 929.00 | 929.00 | 914.00 | 916.00 | 916.00 | -1.51% | 10,200 |
| Aug 27, 2026 | 919.00 | 931.00 | 915.00 | 930.00 | 930.00 | 1.31% | 5,700 |
| Aug 26, 2026 | 918.00 | 922.00 | 917.00 | 918.00 | 918.00 | - | 5,200 |
| Aug 25, 2026 | 919.00 | 920.00 | 918.00 | 918.00 | 918.00 | - | 500 |
| Aug 24, 2026 | 929.00 | 929.00 | 915.00 | 918.00 | 918.00 | -0.33% | 3,000 |
| 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 |