Nippon Chutetsukan K.K. (TYO:5612)
Japan · Delayed Price · Currency is JPY 1,537.00
+11.00 (0.72%)
May 29, 2026, 3:30 PM JST
Nippon Chutetsukan K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,526.00 | 1,570.00 | 1,526.00 | 1,537.00 | 1,537.00 | 0.72% | 8,700 |
| May 28, 2026 | 1,542.00 | 1,545.00 | 1,525.00 | 1,526.00 | 1,526.00 | -1.23% | 5,500 |
| May 27, 2026 | 1,531.00 | 1,549.00 | 1,528.00 | 1,545.00 | 1,545.00 | 0.32% | 7,900 |
| May 26, 2026 | 1,543.00 | 1,559.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.96% | 8,000 |
| May 25, 2026 | 1,559.00 | 1,581.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.58% | 8,400 |
| May 22, 2026 | 1,567.00 | 1,598.00 | 1,532.00 | 1,564.00 | 1,564.00 | 0.58% | 7,200 |
| May 21, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.14% | 6,000 |
| May 20, 2026 | 1,552.00 | 1,573.00 | 1,540.00 | 1,573.00 | 1,573.00 | 1.03% | 14,400 |
| May 19, 2026 | 1,552.00 | 1,577.00 | 1,552.00 | 1,557.00 | 1,557.00 | 0.32% | 11,300 |
| May 18, 2026 | 1,600.00 | 1,605.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.19% | 9,600 |
| May 15, 2026 | 1,589.00 | 1,604.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.20% | 13,900 |
| May 14, 2026 | 1,607.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.12% | 18,500 |
| May 13, 2026 | 1,606.00 | 1,623.00 | 1,605.00 | 1,608.00 | 1,608.00 | 0.12% | 10,700 |
| May 12, 2026 | 1,620.00 | 1,636.00 | 1,602.00 | 1,606.00 | 1,606.00 | -1.23% | 16,900 |
| May 11, 2026 | 1,611.00 | 1,651.00 | 1,603.00 | 1,626.00 | 1,626.00 | 0.93% | 12,700 |
| May 8, 2026 | 1,601.00 | 1,639.00 | 1,601.00 | 1,611.00 | 1,611.00 | 0.06% | 7,800 |
| May 7, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.50% | 8,700 |
| May 1, 2026 | 1,612.00 | 1,626.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.17% | 11,100 |
| Apr 30, 2026 | 1,660.00 | 1,672.00 | 1,620.00 | 1,621.00 | 1,621.00 | -2.35% | 9,200 |
| Apr 28, 2026 | 1,650.00 | 1,675.00 | 1,611.00 | 1,660.00 | 1,660.00 | -0.72% | 26,500 |
| Apr 27, 2026 | 1,682.00 | 1,717.00 | 1,664.00 | 1,672.00 | 1,672.00 | -1.36% | 23,200 |
| Apr 24, 2026 | 1,677.00 | 1,738.00 | 1,677.00 | 1,695.00 | 1,695.00 | 0.30% | 22,000 |
| Apr 23, 2026 | 1,766.00 | 1,775.00 | 1,675.00 | 1,690.00 | 1,690.00 | -4.30% | 23,700 |
| Apr 22, 2026 | 1,801.00 | 1,801.00 | 1,744.00 | 1,766.00 | 1,766.00 | 0.28% | 28,900 |
| Apr 21, 2026 | 1,667.00 | 1,815.00 | 1,659.00 | 1,761.00 | 1,761.00 | 6.02% | 95,000 |
| Apr 20, 2026 | 1,635.00 | 1,675.00 | 1,635.00 | 1,661.00 | 1,661.00 | 0.79% | 13,800 |
| Apr 17, 2026 | 1,626.00 | 1,650.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.37% | 8,400 |
| Apr 16, 2026 | 1,631.00 | 1,645.00 | 1,611.00 | 1,642.00 | 1,642.00 | 1.36% | 13,100 |
| Apr 15, 2026 | 1,629.00 | 1,643.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.31% | 7,500 |
| Apr 14, 2026 | 1,624.00 | 1,634.00 | 1,614.00 | 1,615.00 | 1,615.00 | 0.31% | 9,400 |
| Apr 13, 2026 | 1,600.00 | 1,610.00 | 1,589.00 | 1,610.00 | 1,610.00 | 0.63% | 7,600 |
| Apr 10, 2026 | 1,602.00 | 1,624.00 | 1,598.00 | 1,600.00 | 1,600.00 | 0.13% | 9,000 |
| Apr 9, 2026 | 1,659.00 | 1,659.00 | 1,593.00 | 1,598.00 | 1,598.00 | -3.68% | 36,500 |
| Apr 8, 2026 | 1,654.00 | 1,712.00 | 1,632.00 | 1,659.00 | 1,659.00 | 2.34% | 30,000 |
| Apr 7, 2026 | 1,625.00 | 1,645.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.43% | 9,600 |
| Apr 6, 2026 | 1,640.00 | 1,646.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.37% | 7,200 |
| Apr 3, 2026 | 1,639.00 | 1,684.00 | 1,634.00 | 1,634.00 | 1,634.00 | -0.06% | 6,400 |
| Apr 2, 2026 | 1,683.00 | 1,708.00 | 1,626.00 | 1,635.00 | 1,635.00 | -2.21% | 13,600 |
| Apr 1, 2026 | 1,650.00 | 1,673.00 | 1,640.00 | 1,672.00 | 1,672.00 | 3.21% | 7,000 |
| Mar 31, 2026 | 1,608.00 | 1,655.00 | 1,608.00 | 1,620.00 | 1,620.00 | 0.19% | 12,700 |
| Mar 30, 2026 | 1,634.00 | 1,646.00 | 1,615.00 | 1,617.00 | 1,617.00 | -4.26% | 31,300 |
| Mar 27, 2026 | 1,663.00 | 1,744.00 | 1,662.00 | 1,714.00 | 1,689.00 | 2.02% | 16,100 |
| Mar 26, 2026 | 1,718.00 | 1,730.00 | 1,678.00 | 1,680.00 | 1,655.50 | -1.93% | 11,200 |
| Mar 25, 2026 | 1,714.00 | 1,740.00 | 1,711.00 | 1,713.00 | 1,688.01 | 0.12% | 9,200 |
| Mar 24, 2026 | 1,650.00 | 1,712.00 | 1,650.00 | 1,711.00 | 1,686.04 | 4.65% | 16,400 |
| Mar 23, 2026 | 1,652.00 | 1,660.00 | 1,627.00 | 1,635.00 | 1,611.15 | -2.79% | 19,000 |
| Mar 19, 2026 | 1,718.00 | 1,735.00 | 1,682.00 | 1,682.00 | 1,657.47 | -4.00% | 11,500 |
| Mar 18, 2026 | 1,706.00 | 1,755.00 | 1,699.00 | 1,752.00 | 1,726.45 | 2.94% | 29,000 |
| Mar 17, 2026 | 1,724.00 | 1,729.00 | 1,698.00 | 1,702.00 | 1,677.18 | -0.18% | 9,400 |
| Mar 16, 2026 | 1,705.00 | 1,730.00 | 1,698.00 | 1,705.00 | 1,680.13 | -1.16% | 11,800 |