Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 410.00
+1.00 (0.24%)
Sep 4, 2026, 3:30 PM JST
Nichia Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 408.00 | 412.00 | 404.00 | 410.00 | 410.00 | 0.24% | 28,900 |
| Sep 3, 2026 | 406.00 | 409.00 | 403.00 | 409.00 | 409.00 | 1.74% | 10,500 |
| Sep 2, 2026 | 402.00 | 403.00 | 400.00 | 402.00 | 402.00 | -0.50% | 38,200 |
| Sep 1, 2026 | 407.00 | 408.00 | 397.00 | 404.00 | 404.00 | -0.74% | 77,500 |
| Aug 31, 2026 | 408.00 | 412.00 | 405.00 | 407.00 | 407.00 | -0.49% | 25,400 |
| Aug 28, 2026 | 407.00 | 409.00 | 406.00 | 409.00 | 409.00 | 0.49% | 13,500 |
| Aug 27, 2026 | 405.00 | 408.00 | 405.00 | 407.00 | 407.00 | 0.49% | 6,900 |
| Aug 26, 2026 | 407.00 | 407.00 | 403.00 | 405.00 | 405.00 | 0.25% | 15,500 |
| Aug 25, 2026 | 406.00 | 409.00 | 401.00 | 404.00 | 404.00 | -0.49% | 17,700 |
| Aug 24, 2026 | 402.00 | 408.00 | 401.00 | 406.00 | 406.00 | 1.00% | 49,400 |
| Aug 21, 2026 | 401.00 | 403.00 | 400.00 | 402.00 | 402.00 | 0.25% | 24,800 |
| Aug 20, 2026 | 404.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.50% | 36,000 |
| Aug 19, 2026 | 397.00 | 405.00 | 395.00 | 403.00 | 403.00 | 1.00% | 81,900 |
| Aug 18, 2026 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.57% | 90,200 |
| Aug 17, 2026 | 385.00 | 392.00 | 385.00 | 389.00 | 389.00 | 1.30% | 53,500 |
| Aug 14, 2026 | 384.00 | 385.00 | 381.00 | 384.00 | 384.00 | - | 16,100 |
| Aug 13, 2026 | 384.00 | 386.00 | 379.00 | 384.00 | 384.00 | - | 62,400 |
| Aug 12, 2026 | 383.00 | 388.00 | 378.00 | 384.00 | 384.00 | 0.26% | 94,000 |
| Aug 10, 2026 | 381.00 | 384.00 | 378.00 | 383.00 | 383.00 | 0.26% | 47,300 |
| Aug 7, 2026 | 382.00 | 383.00 | 378.00 | 382.00 | 382.00 | - | 32,000 |
| Aug 6, 2026 | 384.00 | 389.00 | 379.00 | 382.00 | 382.00 | - | 56,300 |
| 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 |