Nichia Steel Works, Ltd. (TYO:5658)
Japan flag Japan · Delayed Price · Currency is JPY
365.00
-10.00 (-2.67%)
Mar 30, 2026, 3:30 PM JST

Nichia Steel Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026381.00381.00375.00375.00375.00-14,700
Mar 26, 2026381.00381.00372.00375.00375.00-1.57%23,700
Mar 25, 2026370.00381.00370.00381.00381.003.81%12,100
Mar 24, 2026367.00372.00365.00367.00367.001.38%108,800
Mar 23, 2026366.00366.00359.00362.00362.00-2.43%46,600
Mar 19, 2026380.00380.00371.00371.00371.00-2.62%47,200
Mar 18, 2026375.00381.00374.00381.00381.002.70%39,100
Mar 17, 2026371.00375.00370.00371.00371.000.54%23,300
Mar 16, 2026375.00377.00368.00369.00369.00-1.07%18,700
Mar 13, 2026380.00380.00373.00373.00373.00-2.10%30,900
Mar 12, 2026386.00386.00380.00381.00381.00-1.80%16,800
Mar 11, 2026384.00393.00382.00388.00388.001.31%69,500
Mar 10, 2026379.00383.00375.00383.00383.002.13%12,800
Mar 9, 2026382.00382.00367.00375.00375.00-2.85%113,500
Mar 6, 2026387.00390.00386.00386.00386.00-2.28%36,000
Mar 5, 2026388.00398.00388.00395.00395.003.40%15,200
Mar 4, 2026383.00386.00372.00382.00382.00-3.54%181,700
Mar 3, 2026404.00404.00395.00396.00396.00-1.98%52,900
Mar 2, 2026412.00415.00398.00404.00404.00-2.65%161,100
Feb 27, 2026413.00418.00412.00415.00415.000.48%53,800
Feb 26, 2026400.00422.00399.00413.00413.003.77%227,400
Feb 25, 2026400.00402.00398.00398.00398.000.25%113,600
Feb 24, 2026399.00399.00395.00397.00397.00-0.50%28,200
Feb 20, 2026396.00399.00395.00399.00399.00-0.25%28,500
Feb 19, 2026403.00403.00396.00400.00400.00-51,300
Feb 18, 2026399.00402.00394.00400.00400.001.01%81,200
Feb 17, 2026400.00400.00392.00396.00396.00-1.00%67,500
Feb 16, 2026410.00414.00397.00400.00400.00-1.72%247,300
Feb 13, 2026405.00415.00403.00407.00407.001.75%210,400
Feb 12, 2026402.00405.00395.00400.00400.00-0.50%52,400
Feb 10, 2026400.00405.00397.00402.00402.001.01%80,300
Feb 9, 2026399.00403.00396.00398.00398.001.27%88,900
Feb 6, 2026400.00400.00382.00393.00393.00-0.76%86,000
Feb 5, 2026380.00397.00380.00396.00396.004.76%150,900
Feb 4, 2026389.00396.00370.00378.00378.00-2.58%324,400
Feb 3, 2026375.00406.00373.00388.00388.007.18%722,900
Feb 2, 2026372.00373.00361.00362.00362.00-1.90%144,100
Jan 30, 2026364.00374.00362.00369.00369.001.37%80,900
Jan 29, 2026380.00381.00363.00364.00364.00-4.96%91,500
Jan 28, 2026389.00389.00380.00383.00383.00-1.54%26,300
Jan 27, 2026395.00395.00387.00389.00389.00-1.52%16,600
Jan 26, 2026392.00395.00387.00395.00395.000.25%74,000
Jan 23, 2026384.00397.00384.00394.00394.003.68%174,400
Jan 22, 2026382.00389.00374.00380.00380.00-0.52%129,900
Jan 21, 2026383.00383.00380.00382.00382.000.26%25,500
Jan 20, 2026390.00392.00379.00381.00381.00-1.30%71,300
Jan 19, 2026388.00389.00381.00386.00386.00-0.52%94,700
Jan 16, 2026391.00391.00386.00388.00388.00-23,900
Jan 15, 2026390.00393.00385.00388.00388.00-0.51%88,400
Jan 14, 2026378.00394.00377.00390.00390.003.45%63,900