Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 400.00
+1.00 (0.25%)
Sep 8, 2025, 3:30 PM JST
Nichia Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | - | 25,500 |
| Sep 5, 2025 | 406.00 | 406.00 | 396.00 | 400.00 | 400.00 | - | 115,000 |
| Sep 4, 2025 | 389.00 | 405.00 | 388.00 | 400.00 | 400.00 | 2.83% | 128,300 |
| Sep 3, 2025 | 387.00 | 395.00 | 382.00 | 389.00 | 389.00 | 1.57% | 102,700 |
| Sep 2, 2025 | 371.00 | 383.00 | 371.00 | 383.00 | 383.00 | 3.23% | 30,100 |
| Sep 1, 2025 | 376.00 | 378.00 | 370.00 | 371.00 | 371.00 | -2.11% | 42,900 |
| Aug 29, 2025 | 372.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.61% | 19,300 |
| Aug 28, 2025 | 376.00 | 376.00 | 367.00 | 373.00 | 373.00 | -1.84% | 72,100 |
| Aug 27, 2025 | 375.00 | 381.00 | 374.00 | 380.00 | 380.00 | 0.80% | 50,800 |
| Aug 26, 2025 | 383.00 | 384.00 | 374.00 | 377.00 | 377.00 | -2.33% | 88,300 |
| Aug 25, 2025 | 380.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1.31% | 70,200 |
| Aug 22, 2025 | 386.00 | 386.00 | 379.00 | 381.00 | 381.00 | -1.04% | 38,200 |
| Aug 21, 2025 | 380.00 | 392.00 | 378.00 | 385.00 | 385.00 | 0.52% | 146,300 |
| Aug 20, 2025 | 390.00 | 391.00 | 370.00 | 383.00 | 383.00 | -2.30% | 330,800 |
| Aug 19, 2025 | 372.00 | 393.00 | 372.00 | 392.00 | 392.00 | 5.95% | 312,200 |
| Aug 18, 2025 | 343.00 | 372.00 | 342.00 | 370.00 | 370.00 | 9.14% | 269,000 |
| Aug 15, 2025 | 334.00 | 343.00 | 334.00 | 339.00 | 339.00 | 1.19% | 67,400 |
| Aug 14, 2025 | 329.00 | 337.00 | 329.00 | 335.00 | 335.00 | 1.82% | 77,100 |
| Aug 13, 2025 | 333.00 | 339.00 | 327.00 | 329.00 | 329.00 | -1.20% | 134,100 |
| Aug 12, 2025 | 322.00 | 333.00 | 322.00 | 333.00 | 333.00 | 3.42% | 140,100 |
| Aug 8, 2025 | 323.00 | 323.00 | 320.00 | 322.00 | 322.00 | -0.62% | 31,400 |
| Aug 7, 2025 | 319.00 | 324.00 | 319.00 | 324.00 | 324.00 | 1.57% | 74,000 |
| Aug 6, 2025 | 315.00 | 321.00 | 315.00 | 319.00 | 319.00 | 1.27% | 45,800 |
| Aug 5, 2025 | 316.00 | 319.00 | 313.00 | 315.00 | 315.00 | 0.32% | 68,600 |
| Aug 4, 2025 | 310.00 | 314.00 | 309.00 | 314.00 | 314.00 | 0.96% | 51,200 |
| Aug 1, 2025 | 315.00 | 318.00 | 308.00 | 311.00 | 311.00 | -2.81% | 194,000 |
| Jul 31, 2025 | 316.00 | 325.00 | 312.00 | 320.00 | 320.00 | 1.27% | 169,500 |
| Jul 30, 2025 | 315.00 | 319.00 | 315.00 | 316.00 | 316.00 | 0.32% | 21,600 |
| Jul 29, 2025 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 24,300 |
| Jul 28, 2025 | 315.00 | 315.00 | 310.00 | 314.00 | 314.00 | -0.32% | 30,300 |
| Jul 25, 2025 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | -0.32% | 27,600 |
| Jul 24, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.32% | 59,700 |
| Jul 23, 2025 | 321.00 | 322.00 | 313.00 | 315.00 | 315.00 | -0.94% | 33,100 |
| Jul 22, 2025 | 322.00 | 322.00 | 316.00 | 318.00 | 318.00 | - | 93,200 |
| Jul 18, 2025 | 318.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.95% | 51,400 |
| Jul 17, 2025 | 313.00 | 315.00 | 312.00 | 315.00 | 315.00 | 1.29% | 40,300 |
| Jul 16, 2025 | 313.00 | 314.00 | 309.00 | 311.00 | 311.00 | -0.32% | 30,700 |
| Jul 15, 2025 | 312.00 | 312.00 | 309.00 | 312.00 | 312.00 | 0.97% | 30,300 |
| Jul 14, 2025 | 308.00 | 309.00 | 306.00 | 309.00 | 309.00 | 0.65% | 22,400 |
| Jul 11, 2025 | 309.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.32% | 31,900 |
| Jul 10, 2025 | 311.00 | 311.00 | 307.00 | 308.00 | 308.00 | - | 29,900 |
| Jul 9, 2025 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -0.65% | 33,300 |
| Jul 8, 2025 | 312.00 | 312.00 | 307.00 | 310.00 | 310.00 | -0.96% | 22,200 |
| Jul 7, 2025 | 319.00 | 319.00 | 313.00 | 313.00 | 313.00 | -0.95% | 27,600 |
| Jul 4, 2025 | 319.00 | 321.00 | 315.00 | 316.00 | 316.00 | 0.64% | 132,500 |
| Jul 3, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 2.28% | 48,000 |
| Jul 2, 2025 | 303.00 | 310.00 | 303.00 | 307.00 | 307.00 | 1.32% | 67,800 |
| Jul 1, 2025 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | -0.66% | 13,900 |
| Jun 30, 2025 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.65% | 25,900 |
| Jun 27, 2025 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | 0.66% | 75,300 |