Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 362.00
-5.00 (-1.36%)
May 11, 2026, 3:30 PM JST
Nichia Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.67% | 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 |
| Mar 13, 2026 | 380.00 | 380.00 | 373.00 | 373.00 | 367.03 | -2.10% | 30,900 |
| Mar 12, 2026 | 386.00 | 386.00 | 380.00 | 381.00 | 374.90 | -1.80% | 16,800 |
| Mar 11, 2026 | 384.00 | 393.00 | 382.00 | 388.00 | 381.79 | 1.31% | 69,500 |
| Mar 10, 2026 | 379.00 | 383.00 | 375.00 | 383.00 | 376.87 | 2.13% | 12,800 |
| Mar 9, 2026 | 382.00 | 382.00 | 367.00 | 375.00 | 369.00 | -2.85% | 113,500 |
| Mar 6, 2026 | 387.00 | 390.00 | 386.00 | 386.00 | 379.82 | -2.28% | 36,000 |
| Mar 5, 2026 | 388.00 | 398.00 | 388.00 | 395.00 | 388.68 | 3.40% | 15,200 |
| Mar 4, 2026 | 383.00 | 386.00 | 372.00 | 382.00 | 375.89 | -3.54% | 181,700 |
| Mar 3, 2026 | 404.00 | 404.00 | 395.00 | 396.00 | 389.66 | -1.98% | 52,900 |
| Mar 2, 2026 | 412.00 | 415.00 | 398.00 | 404.00 | 397.54 | -2.65% | 161,100 |
| Feb 27, 2026 | 413.00 | 418.00 | 412.00 | 415.00 | 408.36 | 0.48% | 53,800 |
| Feb 26, 2026 | 400.00 | 422.00 | 399.00 | 413.00 | 406.39 | 3.77% | 227,400 |
| Feb 25, 2026 | 400.00 | 402.00 | 398.00 | 398.00 | 391.63 | 0.25% | 113,600 |
| Feb 24, 2026 | 399.00 | 399.00 | 395.00 | 397.00 | 390.65 | -0.50% | 28,200 |
| Feb 20, 2026 | 396.00 | 399.00 | 395.00 | 399.00 | 392.62 | -0.25% | 28,500 |