Nippon Chutetsukan K.K. (TYO:5612)
Japan · Delayed Price · Currency is JPY 1,714.00
+34.00 (2.02%)
At close: Mar 27, 2026
Nippon Chutetsukan K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,663.00 | 1,744.00 | 1,662.00 | 1,714.00 | 1,714.00 | 2.02% | 16,100 |
| Mar 26, 2026 | 1,718.00 | 1,730.00 | 1,678.00 | 1,680.00 | 1,680.00 | -1.93% | 11,200 |
| Mar 25, 2026 | 1,714.00 | 1,740.00 | 1,711.00 | 1,713.00 | 1,713.00 | 0.12% | 9,200 |
| Mar 24, 2026 | 1,650.00 | 1,712.00 | 1,650.00 | 1,711.00 | 1,711.00 | 4.65% | 16,400 |
| Mar 23, 2026 | 1,652.00 | 1,660.00 | 1,627.00 | 1,635.00 | 1,635.00 | -2.79% | 19,000 |
| Mar 19, 2026 | 1,718.00 | 1,735.00 | 1,682.00 | 1,682.00 | 1,682.00 | -4.00% | 11,500 |
| Mar 18, 2026 | 1,706.00 | 1,755.00 | 1,699.00 | 1,752.00 | 1,752.00 | 2.94% | 29,000 |
| Mar 17, 2026 | 1,724.00 | 1,729.00 | 1,698.00 | 1,702.00 | 1,702.00 | -0.18% | 9,400 |
| Mar 16, 2026 | 1,705.00 | 1,730.00 | 1,698.00 | 1,705.00 | 1,705.00 | -1.16% | 11,800 |
| Mar 13, 2026 | 1,717.00 | 1,775.00 | 1,711.00 | 1,725.00 | 1,725.00 | -1.48% | 14,900 |
| Mar 12, 2026 | 1,796.00 | 1,810.00 | 1,742.00 | 1,751.00 | 1,751.00 | -3.42% | 17,000 |
| Mar 11, 2026 | 1,766.00 | 1,879.00 | 1,762.00 | 1,813.00 | 1,813.00 | 4.20% | 43,200 |
| Mar 10, 2026 | 1,723.00 | 1,787.00 | 1,723.00 | 1,740.00 | 1,740.00 | 2.72% | 15,600 |
| Mar 9, 2026 | 1,652.00 | 1,712.00 | 1,652.00 | 1,694.00 | 1,694.00 | -2.98% | 28,700 |
| Mar 6, 2026 | 1,735.00 | 1,782.00 | 1,718.00 | 1,746.00 | 1,746.00 | -0.96% | 15,300 |
| Mar 5, 2026 | 1,755.00 | 1,809.00 | 1,755.00 | 1,763.00 | 1,763.00 | 5.07% | 23,900 |
| Mar 4, 2026 | 1,733.00 | 1,760.00 | 1,650.00 | 1,678.00 | 1,678.00 | -6.15% | 58,400 |
| Mar 3, 2026 | 1,858.00 | 1,875.00 | 1,783.00 | 1,788.00 | 1,788.00 | -5.30% | 46,900 |
| Mar 2, 2026 | 1,902.00 | 1,914.00 | 1,862.00 | 1,888.00 | 1,888.00 | -2.63% | 27,900 |
| Feb 27, 2026 | 1,905.00 | 1,940.00 | 1,890.00 | 1,939.00 | 1,939.00 | 2.59% | 30,300 |
| Feb 26, 2026 | 1,910.00 | 1,935.00 | 1,886.00 | 1,890.00 | 1,890.00 | -1.05% | 13,600 |
| Feb 25, 2026 | 1,913.00 | 1,955.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.37% | 24,500 |
| Feb 24, 2026 | 1,899.00 | 1,929.00 | 1,869.00 | 1,903.00 | 1,903.00 | 0.42% | 18,300 |
| Feb 20, 2026 | 1,953.00 | 1,969.00 | 1,895.00 | 1,895.00 | 1,895.00 | -2.57% | 16,800 |
| Feb 19, 2026 | 1,965.00 | 1,969.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.36% | 21,400 |
| Feb 18, 2026 | 1,854.00 | 1,959.00 | 1,845.00 | 1,952.00 | 1,952.00 | 5.34% | 58,300 |
| Feb 17, 2026 | 1,899.00 | 1,904.00 | 1,850.00 | 1,853.00 | 1,853.00 | -2.37% | 33,500 |
| Feb 16, 2026 | 1,910.00 | 1,963.00 | 1,896.00 | 1,898.00 | 1,898.00 | 0.11% | 33,500 |
| Feb 13, 2026 | 1,975.00 | 1,975.00 | 1,862.00 | 1,896.00 | 1,896.00 | -4.05% | 47,100 |
| Feb 12, 2026 | 1,987.00 | 2,028.00 | 1,962.00 | 1,976.00 | 1,976.00 | -0.55% | 51,000 |
| Feb 10, 2026 | 1,940.00 | 1,995.00 | 1,912.00 | 1,987.00 | 1,987.00 | 2.69% | 56,800 |
| Feb 9, 2026 | 1,950.00 | 1,965.00 | 1,915.00 | 1,935.00 | 1,935.00 | 1.15% | 42,200 |
| Feb 6, 2026 | 1,884.00 | 1,935.00 | 1,868.00 | 1,913.00 | 1,913.00 | -1.29% | 55,000 |
| Feb 5, 2026 | 1,862.00 | 1,954.00 | 1,862.00 | 1,938.00 | 1,938.00 | 2.81% | 79,400 |
| Feb 4, 2026 | 1,835.00 | 1,887.00 | 1,811.00 | 1,885.00 | 1,885.00 | 1.84% | 23,400 |
| Feb 3, 2026 | 1,803.00 | 1,861.00 | 1,803.00 | 1,851.00 | 1,851.00 | 2.66% | 24,500 |
| Feb 2, 2026 | 1,783.00 | 1,867.00 | 1,780.00 | 1,803.00 | 1,803.00 | 0.17% | 59,800 |
| Jan 30, 2026 | 1,797.00 | 1,817.00 | 1,774.00 | 1,800.00 | 1,800.00 | -0.11% | 19,400 |
| Jan 29, 2026 | 1,845.00 | 1,845.00 | 1,783.00 | 1,802.00 | 1,802.00 | -1.64% | 40,100 |
| Jan 28, 2026 | 1,818.00 | 1,864.00 | 1,780.00 | 1,832.00 | 1,832.00 | 0.11% | 46,200 |
| Jan 27, 2026 | 1,838.00 | 1,845.00 | 1,812.00 | 1,830.00 | 1,830.00 | 0.44% | 21,500 |
| Jan 26, 2026 | 1,890.00 | 1,917.00 | 1,813.00 | 1,822.00 | 1,822.00 | -3.44% | 73,100 |
| Jan 23, 2026 | 1,871.00 | 1,928.00 | 1,856.00 | 1,887.00 | 1,887.00 | 1.23% | 47,100 |
| Jan 22, 2026 | 1,870.00 | 1,889.00 | 1,841.00 | 1,864.00 | 1,864.00 | -0.11% | 48,000 |
| Jan 21, 2026 | 1,871.00 | 1,900.00 | 1,845.00 | 1,866.00 | 1,866.00 | -3.42% | 79,800 |
| Jan 20, 2026 | 1,965.00 | 2,047.00 | 1,901.00 | 1,932.00 | 1,932.00 | -1.43% | 155,900 |
| Jan 19, 2026 | 1,974.00 | 1,974.00 | 1,903.00 | 1,960.00 | 1,960.00 | -2.97% | 124,600 |
| Jan 16, 2026 | 2,221.00 | 2,249.00 | 1,971.00 | 2,020.00 | 2,020.00 | -4.76% | 312,200 |
| Jan 15, 2026 | 2,001.00 | 2,130.00 | 1,969.00 | 2,121.00 | 2,121.00 | 7.01% | 263,800 |
| Jan 14, 2026 | 1,928.00 | 2,015.00 | 1,900.00 | 1,982.00 | 1,982.00 | 4.98% | 197,400 |