Nippon Chuzo K. K. (TYO:5609)
Japan · Delayed Price · Currency is JPY 870.00
-19.00 (-2.14%)
May 1, 2026, 3:30 PM JST
Nippon Chuzo K. K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 891.00 | 891.00 | 866.00 | 870.00 | 870.00 | -2.14% | 7,100 |
| Apr 30, 2026 | 885.00 | 894.00 | 862.00 | 889.00 | 889.00 | 0.34% | 17,500 |
| Apr 28, 2026 | 891.00 | 891.00 | 868.00 | 886.00 | 886.00 | -1.56% | 31,100 |
| Apr 27, 2026 | 922.00 | 924.00 | 880.00 | 900.00 | 900.00 | -0.77% | 77,200 |
| Apr 24, 2026 | 885.00 | 907.00 | 884.00 | 907.00 | 907.00 | 3.89% | 50,200 |
| Apr 23, 2026 | 876.00 | 877.00 | 850.00 | 873.00 | 873.00 | - | 23,900 |
| Apr 22, 2026 | 887.00 | 890.00 | 871.00 | 873.00 | 873.00 | -2.13% | 11,900 |
| Apr 21, 2026 | 888.00 | 895.00 | 884.00 | 892.00 | 892.00 | 0.45% | 11,200 |
| Apr 20, 2026 | 880.00 | 888.00 | 876.00 | 888.00 | 888.00 | 0.23% | 4,300 |
| Apr 17, 2026 | 876.00 | 886.00 | 875.00 | 886.00 | 886.00 | 1.49% | 7,400 |
| Apr 16, 2026 | 869.00 | 890.00 | 866.00 | 873.00 | 873.00 | 1.39% | 28,400 |
| Apr 15, 2026 | 861.00 | 867.00 | 860.00 | 861.00 | 861.00 | 0.12% | 5,600 |
| Apr 14, 2026 | 865.00 | 869.00 | 856.00 | 860.00 | 860.00 | 0.47% | 22,200 |
| Apr 13, 2026 | 846.00 | 856.00 | 846.00 | 856.00 | 856.00 | -0.58% | 1,200 |
| Apr 10, 2026 | 859.00 | 861.00 | 851.00 | 861.00 | 861.00 | - | 8,500 |
| Apr 9, 2026 | 857.00 | 861.00 | 844.00 | 861.00 | 861.00 | 1.18% | 22,300 |
| Apr 8, 2026 | 844.00 | 851.00 | 841.00 | 851.00 | 851.00 | 1.19% | 8,800 |
| Apr 7, 2026 | 842.00 | 842.00 | 832.00 | 841.00 | 841.00 | 1.20% | 5,700 |
| Apr 6, 2026 | 825.00 | 831.00 | 825.00 | 831.00 | 831.00 | 0.73% | 1,900 |
| Apr 3, 2026 | 829.00 | 829.00 | 818.00 | 825.00 | 825.00 | -0.36% | 2,300 |
| Apr 2, 2026 | 829.00 | 832.00 | 815.00 | 828.00 | 828.00 | -0.48% | 11,700 |
| Apr 1, 2026 | 830.00 | 832.00 | 822.00 | 832.00 | 832.00 | 1.09% | 1,700 |
| Mar 31, 2026 | 830.00 | 830.00 | 820.00 | 823.00 | 823.00 | 0.37% | 2,000 |
| Mar 30, 2026 | 824.00 | 829.00 | 816.00 | 820.00 | 820.00 | -2.61% | 3,900 |
| Mar 27, 2026 | 835.00 | 842.00 | 835.00 | 842.00 | 822.00 | 0.84% | 1,900 |
| Mar 26, 2026 | 836.00 | 838.00 | 835.00 | 835.00 | 815.17 | -0.36% | 1,200 |
| Mar 25, 2026 | 838.00 | 840.00 | 838.00 | 838.00 | 818.10 | 0.36% | 1,400 |
| Mar 24, 2026 | 831.00 | 836.00 | 831.00 | 835.00 | 815.17 | 0.48% | 1,200 |
| Mar 23, 2026 | 841.00 | 841.00 | 825.00 | 831.00 | 811.26 | -1.19% | 15,500 |
| Mar 19, 2026 | 839.00 | 841.00 | 837.00 | 841.00 | 821.02 | -0.47% | 2,800 |
| Mar 18, 2026 | 837.00 | 849.00 | 837.00 | 845.00 | 824.93 | 0.96% | 700 |
| Mar 17, 2026 | 838.00 | 838.00 | 836.00 | 837.00 | 817.12 | -0.36% | 3,000 |
| Mar 16, 2026 | 832.00 | 840.00 | 832.00 | 840.00 | 820.05 | 1.08% | 2,300 |
| Mar 13, 2026 | 833.00 | 833.00 | 830.00 | 831.00 | 811.26 | -0.60% | 4,700 |
| Mar 12, 2026 | 835.00 | 836.00 | 835.00 | 836.00 | 816.14 | 0.12% | 1,800 |
| Mar 11, 2026 | 845.00 | 845.00 | 835.00 | 835.00 | 815.17 | -0.36% | 5,000 |
| Mar 10, 2026 | 839.00 | 839.00 | 829.00 | 838.00 | 818.10 | 0.72% | 1,200 |
| Mar 9, 2026 | 840.00 | 840.00 | 823.00 | 832.00 | 812.24 | -1.30% | 13,600 |
| Mar 6, 2026 | 834.00 | 843.00 | 834.00 | 843.00 | 822.98 | 0.84% | 2,100 |
| Mar 5, 2026 | 841.00 | 850.00 | 829.00 | 836.00 | 816.14 | 0.36% | 7,700 |
| Mar 4, 2026 | 840.00 | 842.00 | 833.00 | 833.00 | 813.21 | -1.42% | 12,400 |
| Mar 3, 2026 | 864.00 | 864.00 | 843.00 | 845.00 | 824.93 | -2.20% | 14,100 |
| Mar 2, 2026 | 865.00 | 865.00 | 858.00 | 864.00 | 843.48 | -0.23% | 6,500 |
| Feb 27, 2026 | 861.00 | 866.00 | 855.00 | 866.00 | 845.43 | 0.81% | 2,800 |
| Feb 26, 2026 | 854.00 | 860.00 | 854.00 | 859.00 | 838.60 | 0.82% | 7,100 |
| Feb 25, 2026 | 862.00 | 862.00 | 852.00 | 852.00 | 831.76 | -0.58% | 7,700 |
| Feb 24, 2026 | 852.00 | 858.00 | 850.00 | 857.00 | 836.64 | -0.12% | 7,200 |
| Feb 20, 2026 | 869.00 | 869.00 | 858.00 | 858.00 | 837.62 | -1.15% | 5,600 |
| Feb 19, 2026 | 856.00 | 868.00 | 856.00 | 868.00 | 847.38 | 1.40% | 8,700 |
| Feb 18, 2026 | 851.00 | 856.00 | 851.00 | 856.00 | 835.67 | 0.23% | 3,100 |