Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 382.00
0.00 (0.00%)
Aug 6, 2026, 11:22 AM JST
Nichia Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 370.00 | 384.00 | 370.00 | 382.00 | 382.00 | 2.69% | 117,700 |
| Aug 4, 2026 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | - | 5,700 |
| Aug 3, 2026 | 377.00 | 377.00 | 368.00 | 372.00 | 372.00 | -1.59% | 42,900 |
| Jul 31, 2026 | 377.00 | 381.00 | 370.00 | 378.00 | 378.00 | 0.53% | 110,800 |
| Jul 30, 2026 | 372.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.35% | 39,200 |
| Jul 29, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 371.00 | - | 3,400 |
| Jul 28, 2026 | 371.00 | 372.00 | 368.00 | 371.00 | 371.00 | - | 19,900 |
| Jul 27, 2026 | 371.00 | 374.00 | 370.00 | 371.00 | 371.00 | 0.27% | 10,000 |
| Jul 24, 2026 | 374.00 | 374.00 | 369.00 | 370.00 | 370.00 | -1.33% | 23,400 |
| Jul 23, 2026 | 373.00 | 376.00 | 369.00 | 375.00 | 375.00 | 0.54% | 20,000 |
| Jul 22, 2026 | 370.00 | 373.00 | 367.00 | 373.00 | 373.00 | 1.36% | 58,500 |
| Jul 21, 2026 | 369.00 | 369.00 | 363.00 | 368.00 | 368.00 | 1.66% | 85,400 |
| Jul 17, 2026 | 359.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 50,500 |
| Jul 16, 2026 | 360.00 | 363.00 | 359.00 | 360.00 | 360.00 | 0.28% | 32,300 |
| Jul 15, 2026 | 356.00 | 360.00 | 356.00 | 359.00 | 359.00 | 0.84% | 33,300 |
| Jul 14, 2026 | 356.00 | 359.00 | 355.00 | 356.00 | 356.00 | -0.28% | 48,800 |
| Jul 13, 2026 | 351.00 | 357.00 | 351.00 | 357.00 | 357.00 | 1.42% | 13,700 |
| Jul 10, 2026 | 352.00 | 352.00 | 351.00 | 352.00 | 352.00 | - | 3,200 |
| Jul 9, 2026 | 353.00 | 353.00 | 349.00 | 352.00 | 352.00 | -0.56% | 7,800 |
| Jul 8, 2026 | 356.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.56% | 17,600 |
| Jul 7, 2026 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | -0.28% | 4,000 |
| Jul 6, 2026 | 355.00 | 357.00 | 351.00 | 357.00 | 357.00 | - | 14,100 |
| Jul 3, 2026 | 360.00 | 360.00 | 351.00 | 357.00 | 357.00 | -0.28% | 56,400 |
| Jul 2, 2026 | 352.00 | 360.00 | 348.00 | 358.00 | 358.00 | 1.70% | 104,500 |
| Jul 1, 2026 | 350.00 | 353.00 | 345.00 | 352.00 | 352.00 | - | 39,300 |
| Jun 30, 2026 | 345.00 | 352.00 | 344.00 | 352.00 | 352.00 | 2.03% | 17,800 |
| Jun 29, 2026 | 346.00 | 349.00 | 337.00 | 345.00 | 345.00 | -0.29% | 27,800 |
| Jun 26, 2026 | 349.00 | 353.00 | 342.00 | 346.00 | 346.00 | -1.14% | 35,000 |
| Jun 25, 2026 | 350.00 | 355.00 | 348.00 | 350.00 | 350.00 | 0.29% | 24,400 |
| Jun 24, 2026 | 354.00 | 357.00 | 349.00 | 349.00 | 349.00 | -1.97% | 15,600 |
| Jun 23, 2026 | 353.00 | 356.00 | 345.00 | 356.00 | 356.00 | 0.28% | 28,600 |
| Jun 22, 2026 | 355.00 | 355.00 | 348.00 | 355.00 | 355.00 | 0.28% | 27,900 |
| Jun 19, 2026 | 356.00 | 356.00 | 348.00 | 354.00 | 354.00 | 1.14% | 20,800 |
| Jun 18, 2026 | 349.00 | 351.00 | 344.00 | 350.00 | 350.00 | 0.29% | 15,500 |
| Jun 17, 2026 | 351.00 | 351.00 | 346.00 | 349.00 | 349.00 | - | 9,500 |
| Jun 16, 2026 | 355.00 | 355.00 | 348.00 | 349.00 | 349.00 | -1.13% | 10,900 |
| Jun 15, 2026 | 353.00 | 354.00 | 349.00 | 353.00 | 353.00 | 1.73% | 13,900 |
| Jun 12, 2026 | 345.00 | 351.00 | 345.00 | 347.00 | 347.00 | 1.17% | 13,600 |
| Jun 11, 2026 | 350.00 | 350.00 | 340.00 | 343.00 | 343.00 | -2.00% | 30,500 |
| Jun 10, 2026 | 348.00 | 352.00 | 347.00 | 350.00 | 350.00 | 0.29% | 12,400 |
| Jun 9, 2026 | 354.00 | 354.00 | 346.00 | 349.00 | 349.00 | -0.85% | 23,100 |
| Jun 8, 2026 | 355.00 | 355.00 | 347.00 | 352.00 | 352.00 | -0.85% | 17,800 |
| Jun 5, 2026 | 353.00 | 358.00 | 353.00 | 355.00 | 355.00 | 0.85% | 9,700 |
| Jun 4, 2026 | 352.00 | 353.00 | 350.00 | 352.00 | 352.00 | 0.28% | 9,900 |
| Jun 3, 2026 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | -0.28% | 22,100 |
| Jun 2, 2026 | 370.00 | 370.00 | 345.00 | 352.00 | 352.00 | -3.56% | 63,800 |
| Jun 1, 2026 | 367.00 | 370.00 | 361.00 | 365.00 | 365.00 | - | 35,800 |
| May 29, 2026 | 358.00 | 367.00 | 356.00 | 365.00 | 365.00 | 1.39% | 30,900 |
| May 28, 2026 | 360.00 | 361.00 | 357.00 | 360.00 | 360.00 | - | 11,900 |
| May 27, 2026 | 365.00 | 367.00 | 360.00 | 360.00 | 360.00 | -0.28% | 8,500 |