Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 365.00
+5.00 (1.39%)
May 29, 2026, 3:30 PM JST
Nichia Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 355.00 | 361.00 | 353.00 | 361.00 | 361.00 | - | 22,700 |
| May 25, 2026 | 353.00 | 361.00 | 353.00 | 361.00 | 361.00 | 1.69% | 33,600 |
| May 22, 2026 | 347.00 | 355.00 | 347.00 | 355.00 | 355.00 | 2.60% | 24,900 |
| May 21, 2026 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -0.57% | 30,200 |
| May 20, 2026 | 351.00 | 352.00 | 345.00 | 348.00 | 348.00 | - | 39,900 |
| May 19, 2026 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.29% | 30,200 |
| May 18, 2026 | 349.00 | 349.00 | 345.00 | 349.00 | 349.00 | 0.58% | 17,400 |
| May 15, 2026 | 344.00 | 362.00 | 344.00 | 347.00 | 347.00 | - | 28,800 |
| May 14, 2026 | 364.00 | 364.00 | 346.00 | 347.00 | 347.00 | -2.80% | 49,400 |
| May 13, 2026 | 352.00 | 360.00 | 352.00 | 357.00 | 357.00 | 0.28% | 24,800 |
| May 12, 2026 | 361.00 | 361.00 | 352.00 | 356.00 | 356.00 | -1.66% | 26,000 |
| May 11, 2026 | 366.00 | 366.00 | 359.00 | 362.00 | 362.00 | -1.36% | 31,800 |
| May 8, 2026 | 369.00 | 375.00 | 364.00 | 367.00 | 367.00 | - | 50,600 |
| May 7, 2026 | 364.00 | 368.00 | 361.00 | 367.00 | 367.00 | 1.66% | 32,100 |
| May 1, 2026 | 367.00 | 368.00 | 357.00 | 361.00 | 361.00 | -1.63% | 29,000 |
| Apr 30, 2026 | 378.00 | 378.00 | 367.00 | 367.00 | 367.00 | -2.91% | 43,400 |
| Apr 28, 2026 | 374.00 | 379.00 | 374.00 | 378.00 | 378.00 | 0.80% | 3,700 |
| Apr 27, 2026 | 380.00 | 380.00 | 371.00 | 375.00 | 375.00 | -1.06% | 15,800 |
| Apr 24, 2026 | 376.00 | 380.00 | 376.00 | 379.00 | 379.00 | 1.07% | 16,900 |
| Apr 23, 2026 | 378.00 | 380.00 | 370.00 | 375.00 | 375.00 | -0.53% | 26,400 |
| Apr 22, 2026 | 387.00 | 388.00 | 377.00 | 377.00 | 377.00 | -2.33% | 20,800 |
| Apr 21, 2026 | 387.00 | 389.00 | 385.00 | 386.00 | 386.00 | 0.26% | 43,500 |
| Apr 20, 2026 | 383.00 | 387.00 | 379.00 | 385.00 | 385.00 | 2.39% | 40,900 |
| Apr 17, 2026 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0.27% | 19,200 |
| Apr 16, 2026 | 373.00 | 376.00 | 370.00 | 375.00 | 375.00 | 1.35% | 23,000 |
| Apr 15, 2026 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | - | 7,100 |
| Apr 14, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.54% | 17,700 |
| Apr 13, 2026 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | - | 11,200 |
| Apr 10, 2026 | 375.00 | 376.00 | 371.00 | 372.00 | 372.00 | -0.53% | 5,300 |
| Apr 9, 2026 | 383.00 | 383.00 | 373.00 | 374.00 | 374.00 | -1.06% | 19,900 |
| Apr 8, 2026 | 377.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1.89% | 10,800 |
| Apr 7, 2026 | 373.00 | 373.00 | 369.00 | 371.00 | 371.00 | - | 10,300 |
| Apr 6, 2026 | 371.00 | 374.00 | 369.00 | 371.00 | 371.00 | 0.82% | 10,300 |
| Apr 3, 2026 | 366.00 | 369.00 | 366.00 | 368.00 | 368.00 | 1.38% | 14,600 |
| Apr 2, 2026 | 371.00 | 374.00 | 360.00 | 363.00 | 363.00 | -2.16% | 48,500 |
| Apr 1, 2026 | 370.00 | 375.00 | 369.00 | 371.00 | 371.00 | 1.37% | 24,000 |
| Mar 31, 2026 | 365.00 | 370.00 | 365.00 | 366.00 | 366.00 | 0.27% | 10,500 |
| Mar 30, 2026 | 368.00 | 370.00 | 358.00 | 365.00 | 365.00 | -1.08% | 29,600 |
| Mar 27, 2026 | 381.00 | 381.00 | 375.00 | 375.00 | 369.00 | - | 14,700 |
| Mar 26, 2026 | 381.00 | 381.00 | 372.00 | 375.00 | 369.00 | -1.57% | 23,700 |
| Mar 25, 2026 | 370.00 | 381.00 | 370.00 | 381.00 | 374.90 | 3.81% | 12,100 |
| Mar 24, 2026 | 367.00 | 372.00 | 365.00 | 367.00 | 361.13 | 1.38% | 108,800 |
| Mar 23, 2026 | 366.00 | 366.00 | 359.00 | 362.00 | 356.21 | -2.43% | 46,600 |
| Mar 19, 2026 | 380.00 | 380.00 | 371.00 | 371.00 | 365.06 | -2.62% | 47,200 |
| Mar 18, 2026 | 375.00 | 381.00 | 374.00 | 381.00 | 374.90 | 2.70% | 39,100 |
| Mar 17, 2026 | 371.00 | 375.00 | 370.00 | 371.00 | 365.06 | 0.54% | 23,300 |
| Mar 16, 2026 | 375.00 | 377.00 | 368.00 | 369.00 | 363.10 | -1.07% | 18,700 |