Nippon Chuzo K. K. (TYO:5609)
Japan · Delayed Price · Currency is JPY 869.00
+8.00 (0.93%)
Apr 16, 2026, 9:53 AM JST
Nippon Chuzo K. K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 869.00 | 870.00 | 868.00 | 870.00 | - | 1.05% | 4,900 |
| 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 |
| Feb 17, 2026 | 854.00 | 857.00 | 848.00 | 854.00 | 833.71 | 0.12% | 2,300 |
| Feb 16, 2026 | 850.00 | 856.00 | 848.00 | 853.00 | 832.74 | 0.35% | 6,200 |
| Feb 13, 2026 | 855.00 | 855.00 | 848.00 | 850.00 | 829.81 | -0.82% | 5,200 |
| Feb 12, 2026 | 849.00 | 858.00 | 849.00 | 857.00 | 836.64 | 0.59% | 9,600 |
| Feb 10, 2026 | 845.00 | 855.00 | 836.00 | 852.00 | 831.76 | 0.95% | 10,600 |
| Feb 9, 2026 | 844.00 | 844.00 | 832.00 | 844.00 | 823.95 | 0.60% | 5,700 |
| Feb 6, 2026 | 837.00 | 844.00 | 829.00 | 839.00 | 819.07 | -0.47% | 7,600 |
| Feb 5, 2026 | 843.00 | 849.00 | 837.00 | 843.00 | 822.98 | -0.35% | 10,200 |
| Feb 4, 2026 | 841.00 | 846.00 | 841.00 | 846.00 | 825.90 | 0.95% | 1,700 |
| Feb 3, 2026 | 842.00 | 843.00 | 833.00 | 838.00 | 818.10 | - | 5,900 |