Nippon Chutetsukan K.K. (TYO:5612)
Japan · Delayed Price · Currency is JPY 1,585.00
+16.00 (1.02%)
Jul 31, 2026, 1:04 PM JST
Nippon Chutetsukan K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,587.00 | 1,587.00 | 1,563.00 | 1,569.00 | 1,569.00 | -1.13% | 5,500 |
| Jul 29, 2026 | 1,628.00 | 1,666.00 | 1,545.00 | 1,587.00 | 1,587.00 | 1.99% | 41,000 |
| Jul 28, 2026 | 1,570.00 | 1,570.00 | 1,539.00 | 1,556.00 | 1,556.00 | -0.83% | 4,400 |
| Jul 27, 2026 | 1,530.00 | 1,569.00 | 1,525.00 | 1,569.00 | 1,569.00 | 2.15% | 7,300 |
| Jul 24, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.45% | 3,700 |
| Jul 23, 2026 | 1,535.00 | 1,549.00 | 1,535.00 | 1,543.00 | 1,543.00 | -0.71% | 2,600 |
| Jul 22, 2026 | 1,535.00 | 1,554.00 | 1,534.00 | 1,554.00 | 1,554.00 | 1.57% | 3,900 |
| Jul 21, 2026 | 1,548.00 | 1,548.00 | 1,525.00 | 1,530.00 | 1,530.00 | 0.72% | 3,100 |
| Jul 17, 2026 | 1,540.00 | 1,557.00 | 1,519.00 | 1,519.00 | 1,519.00 | -1.87% | 13,000 |
| Jul 16, 2026 | 1,533.00 | 1,559.00 | 1,533.00 | 1,548.00 | 1,548.00 | 0.06% | 6,900 |
| Jul 15, 2026 | 1,539.00 | 1,562.00 | 1,539.00 | 1,547.00 | 1,547.00 | -0.06% | 7,300 |
| Jul 14, 2026 | 1,552.00 | 1,558.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.71% | 4,200 |
| Jul 13, 2026 | 1,561.00 | 1,570.00 | 1,555.00 | 1,559.00 | 1,559.00 | -0.51% | 5,200 |
| Jul 10, 2026 | 1,578.00 | 1,578.00 | 1,561.00 | 1,567.00 | 1,567.00 | -0.70% | 1,700 |
| Jul 9, 2026 | 1,564.00 | 1,580.00 | 1,564.00 | 1,578.00 | 1,578.00 | 0.64% | 500 |
| Jul 8, 2026 | 1,568.00 | 1,588.00 | 1,561.00 | 1,568.00 | 1,568.00 | -0.13% | 4,300 |
| Jul 7, 2026 | 1,595.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.63% | 3,400 |
| Jul 6, 2026 | 1,562.00 | 1,600.00 | 1,562.00 | 1,596.00 | 1,596.00 | 1.46% | 10,000 |
| Jul 3, 2026 | 1,555.00 | 1,573.00 | 1,554.00 | 1,573.00 | 1,573.00 | 0.90% | 3,000 |
| Jul 2, 2026 | 1,549.00 | 1,573.00 | 1,549.00 | 1,559.00 | 1,559.00 | 0.97% | 4,300 |
| Jul 1, 2026 | 1,558.00 | 1,565.00 | 1,539.00 | 1,544.00 | 1,544.00 | -0.90% | 8,700 |
| Jun 30, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.02% | 1,200 |
| Jun 29, 2026 | 1,559.00 | 1,579.00 | 1,556.00 | 1,574.00 | 1,574.00 | 1.22% | 2,400 |
| Jun 26, 2026 | 1,548.00 | 1,570.00 | 1,534.00 | 1,555.00 | 1,555.00 | -0.32% | 14,400 |
| Jun 25, 2026 | 1,545.00 | 1,560.00 | 1,536.00 | 1,560.00 | 1,560.00 | 0.32% | 5,400 |
| Jun 24, 2026 | 1,546.00 | 1,564.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.58% | 5,000 |
| Jun 23, 2026 | 1,570.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,546.00 | -2.15% | 4,100 |
| Jun 22, 2026 | 1,544.00 | 1,580.00 | 1,541.00 | 1,580.00 | 1,580.00 | 2.27% | 6,800 |
| Jun 19, 2026 | 1,551.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.45% | 2,200 |
| Jun 18, 2026 | 1,568.00 | 1,585.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.32% | 5,400 |
| Jun 17, 2026 | 1,527.00 | 1,569.00 | 1,525.00 | 1,547.00 | 1,547.00 | 1.58% | 10,900 |
| Jun 16, 2026 | 1,528.00 | 1,552.00 | 1,520.00 | 1,523.00 | 1,523.00 | -1.04% | 4,600 |
| Jun 15, 2026 | 1,540.00 | 1,555.00 | 1,539.00 | 1,539.00 | 1,539.00 | -0.52% | 3,500 |
| Jun 12, 2026 | 1,515.00 | 1,548.00 | 1,491.00 | 1,547.00 | 1,547.00 | 3.76% | 10,600 |
| Jun 11, 2026 | 1,511.00 | 1,528.00 | 1,491.00 | 1,491.00 | 1,491.00 | -1.26% | 8,900 |
| Jun 10, 2026 | 1,542.00 | 1,558.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.56% | 3,900 |
| Jun 9, 2026 | 1,510.00 | 1,550.00 | 1,510.00 | 1,534.00 | 1,534.00 | 1.59% | 5,900 |
| Jun 8, 2026 | 1,507.00 | 1,534.00 | 1,506.00 | 1,510.00 | 1,510.00 | -1.69% | 9,200 |
| Jun 5, 2026 | 1,511.00 | 1,564.00 | 1,511.00 | 1,536.00 | 1,536.00 | 1.72% | 15,700 |
| Jun 4, 2026 | 1,524.00 | 1,539.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.76% | 5,300 |
| Jun 3, 2026 | 1,518.00 | 1,550.00 | 1,510.00 | 1,537.00 | 1,537.00 | 1.25% | 10,000 |
| Jun 2, 2026 | 1,515.00 | 1,525.00 | 1,500.00 | 1,518.00 | 1,518.00 | -1.04% | 14,100 |
| Jun 1, 2026 | 1,525.00 | 1,552.00 | 1,510.00 | 1,534.00 | 1,534.00 | -0.20% | 16,400 |
| 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 |