Nippon Chuzo K. K. (TYO:5609)
Japan · Delayed Price · Currency is JPY 979.00
-42.00 (-4.11%)
Nov 4, 2026, 3:30 PM JST
Nippon Chuzo K. K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,015.00 | 1,015.00 | 965.00 | 979.00 | 979.00 | -4.11% | 47,600 |
| Nov 2, 2026 | 997.00 | 1,029.00 | 996.00 | 1,021.00 | 1,021.00 | 2.10% | 25,400 |
| Oct 30, 2026 | 1,000.00 | 1,021.00 | 997.00 | 1,000.00 | 1,000.00 | -0.10% | 29,600 |
| Oct 29, 2026 | 1,035.00 | 1,040.00 | 1,001.00 | 1,001.00 | 1,001.00 | -3.56% | 48,400 |
| Oct 28, 2026 | 1,055.00 | 1,093.00 | 1,003.00 | 1,038.00 | 1,038.00 | 10.07% | 320,300 |
| Oct 27, 2026 | 978.00 | 990.00 | 943.00 | 943.00 | 943.00 | -3.18% | 24,500 |
| Oct 26, 2026 | 972.00 | 974.00 | 960.00 | 974.00 | 974.00 | 1.78% | 5,600 |
| Oct 23, 2026 | 968.00 | 968.00 | 946.00 | 957.00 | 957.00 | -1.85% | 10,600 |
| Oct 22, 2026 | 997.00 | 997.00 | 971.00 | 975.00 | 975.00 | -2.11% | 11,700 |
| Oct 21, 2026 | 983.00 | 997.00 | 977.00 | 996.00 | 996.00 | 2.68% | 11,300 |
| Oct 20, 2026 | 995.00 | 995.00 | 969.00 | 970.00 | 970.00 | -1.52% | 4,300 |
| Oct 19, 2026 | 966.00 | 993.00 | 966.00 | 985.00 | 985.00 | -1.10% | 9,300 |
| Oct 16, 2026 | 953.00 | 998.00 | 949.00 | 996.00 | 996.00 | 5.06% | 16,600 |
| Oct 15, 2026 | 940.00 | 948.00 | 934.00 | 948.00 | 948.00 | 0.21% | 3,400 |
| Oct 14, 2026 | 938.00 | 946.00 | 937.00 | 946.00 | 946.00 | 1.50% | 3,500 |
| Oct 13, 2026 | 931.00 | 941.00 | 930.00 | 932.00 | 932.00 | 0.32% | 6,900 |
| Oct 9, 2026 | 930.00 | 930.00 | 926.00 | 929.00 | 929.00 | -0.21% | 3,100 |
| Oct 8, 2026 | 944.00 | 944.00 | 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% | 800 |
| 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 |