Nippon Chutetsukan K.K. (TYO:5612)
Japan · Delayed Price · Currency is JPY 1,424.00
-53.00 (-3.59%)
Nov 4, 2026, 3:30 PM JST
Nippon Chutetsukan K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,477.00 | 1,477.00 | 1,387.00 | 1,424.00 | 1,424.00 | -3.59% | 12,800 |
| Nov 2, 2026 | 1,488.00 | 1,488.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.07% | 4,600 |
| Oct 30, 2026 | 1,484.00 | 1,505.00 | 1,475.00 | 1,476.00 | 1,476.00 | 0.20% | 8,300 |
| Oct 29, 2026 | 1,495.00 | 1,495.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.81% | 1,100 |
| Oct 28, 2026 | 1,483.00 | 1,518.00 | 1,483.00 | 1,485.00 | 1,485.00 | -0.27% | 7,800 |
| Oct 27, 2026 | 1,478.00 | 1,500.00 | 1,476.00 | 1,489.00 | 1,489.00 | 1.15% | 10,300 |
| Oct 26, 2026 | 1,483.00 | 1,487.00 | 1,472.00 | 1,472.00 | 1,472.00 | - | 3,300 |
| Oct 23, 2026 | 1,499.00 | 1,500.00 | 1,470.00 | 1,472.00 | 1,472.00 | -2.26% | 8,900 |
| Oct 22, 2026 | 1,502.00 | 1,517.00 | 1,502.00 | 1,506.00 | 1,506.00 | 0.47% | 2,000 |
| Oct 21, 2026 | 1,493.00 | 1,519.00 | 1,493.00 | 1,499.00 | 1,499.00 | 0.60% | 3,400 |
| Oct 20, 2026 | 1,521.00 | 1,523.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.17% | 10,800 |
| Oct 19, 2026 | 1,535.00 | 1,535.00 | 1,518.00 | 1,523.00 | 1,523.00 | -0.91% | 2,300 |
| Oct 16, 2026 | 1,530.00 | 1,539.00 | 1,529.00 | 1,537.00 | 1,537.00 | 0.99% | 4,400 |
| Oct 15, 2026 | 1,552.00 | 1,552.00 | 1,515.00 | 1,522.00 | 1,522.00 | -2.37% | 10,600 |
| Oct 14, 2026 | 1,554.00 | 1,574.00 | 1,554.00 | 1,559.00 | 1,559.00 | -0.13% | 4,400 |
| Oct 13, 2026 | 1,558.00 | 1,575.00 | 1,543.00 | 1,561.00 | 1,561.00 | -0.51% | 5,300 |
| Oct 9, 2026 | 1,552.00 | 1,570.00 | 1,552.00 | 1,569.00 | 1,569.00 | 0.13% | 3,800 |
| Oct 8, 2026 | 1,571.00 | 1,593.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.89% | 6,200 |
| Oct 7, 2026 | 1,594.00 | 1,594.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.82% | 1,600 |
| Oct 6, 2026 | 1,578.00 | 1,594.00 | 1,571.00 | 1,594.00 | 1,594.00 | 1.14% | 5,200 |
| Oct 5, 2026 | 1,581.00 | 1,581.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.57% | 1,700 |
| Oct 2, 2026 | 1,573.00 | 1,587.00 | 1,568.00 | 1,585.00 | 1,585.00 | 0.25% | 7,000 |
| Oct 1, 2026 | 1,580.00 | 1,588.00 | 1,571.00 | 1,581.00 | 1,581.00 | -0.38% | 2,800 |
| Sep 30, 2026 | 1,585.00 | 1,587.00 | 1,564.00 | 1,587.00 | 1,587.00 | 1.93% | 4,800 |
| Sep 29, 2026 | 1,585.00 | 1,585.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.77% | 6,100 |
| Sep 28, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 2,200 |
| Sep 25, 2026 | 1,600.00 | 1,614.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.18% | 9,400 |
| Sep 24, 2026 | 1,612.00 | 1,612.00 | 1,590.00 | 1,609.00 | 1,609.00 | 0.94% | 6,100 |
| Sep 18, 2026 | 1,609.00 | 1,610.00 | 1,593.00 | 1,594.00 | 1,594.00 | -0.93% | 3,000 |
| Sep 17, 2026 | 1,585.00 | 1,610.00 | 1,580.00 | 1,609.00 | 1,609.00 | 0.69% | 11,200 |
| Sep 16, 2026 | 1,571.00 | 1,599.00 | 1,563.00 | 1,598.00 | 1,598.00 | 1.78% | 5,100 |
| Sep 15, 2026 | 1,583.00 | 1,584.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.32% | 4,600 |
| Sep 14, 2026 | 1,558.00 | 1,579.00 | 1,545.00 | 1,575.00 | 1,575.00 | 1.74% | 4,800 |
| Sep 11, 2026 | 1,563.00 | 1,570.00 | 1,532.00 | 1,548.00 | 1,548.00 | -2.03% | 9,800 |
| Sep 10, 2026 | 1,585.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 16,300 |
| Sep 9, 2026 | 1,586.00 | 1,622.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.44% | 13,900 |
| Sep 8, 2026 | 1,600.00 | 1,615.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.56% | 7,000 |
| Sep 7, 2026 | 1,600.00 | 1,614.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.50% | 2,400 |
| Sep 4, 2026 | 1,606.00 | 1,610.00 | 1,585.00 | 1,609.00 | 1,609.00 | -0.56% | 11,400 |
| Sep 3, 2026 | 1,615.00 | 1,628.00 | 1,609.00 | 1,618.00 | 1,618.00 | 0.56% | 4,900 |
| Sep 2, 2026 | 1,626.00 | 1,626.00 | 1,602.00 | 1,609.00 | 1,609.00 | -1.29% | 9,100 |
| Sep 1, 2026 | 1,632.00 | 1,646.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.67% | 2,800 |
| Aug 31, 2026 | 1,653.00 | 1,655.00 | 1,632.00 | 1,641.00 | 1,641.00 | -0.73% | 5,400 |
| Aug 28, 2026 | 1,653.00 | 1,675.00 | 1,651.00 | 1,653.00 | 1,653.00 | 0.12% | 8,800 |
| Aug 27, 2026 | 1,631.00 | 1,659.00 | 1,631.00 | 1,651.00 | 1,651.00 | 0.36% | 8,600 |
| Aug 26, 2026 | 1,657.00 | 1,657.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.72% | 6,000 |
| Aug 25, 2026 | 1,650.00 | 1,666.00 | 1,620.00 | 1,657.00 | 1,657.00 | 0.55% | 6,600 |
| Aug 24, 2026 | 1,622.00 | 1,680.00 | 1,622.00 | 1,648.00 | 1,648.00 | 2.17% | 11,700 |
| Aug 21, 2026 | 1,610.00 | 1,613.00 | 1,591.00 | 1,613.00 | 1,613.00 | 0.19% | 2,500 |
| Aug 20, 2026 | 1,594.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | 1.45% | 5,000 |