Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 386.00
-6.00 (-1.53%)
Nov 4, 2026, 3:30 PM JST
Nichia Steel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 392.00 | 393.00 | 382.00 | 386.00 | 386.00 | -1.53% | 51,700 |
| Nov 2, 2026 | 395.00 | 397.00 | 389.00 | 392.00 | 392.00 | -2.49% | 36,200 |
| Oct 30, 2026 | 398.00 | 403.00 | 396.00 | 402.00 | 402.00 | 1.26% | 16,700 |
| Oct 29, 2026 | 395.00 | 398.00 | 395.00 | 397.00 | 397.00 | 0.51% | 5,000 |
| Oct 28, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 395.00 | 0.25% | 8,500 |
| Oct 27, 2026 | 398.00 | 399.00 | 393.00 | 394.00 | 394.00 | -1.25% | 28,300 |
| Oct 26, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 12,700 |
| Oct 23, 2026 | 403.00 | 405.00 | 398.00 | 400.00 | 400.00 | -1.48% | 43,800 |
| Oct 22, 2026 | 402.00 | 406.00 | 401.00 | 406.00 | 406.00 | 1.00% | 36,200 |
| Oct 21, 2026 | 402.00 | 403.00 | 401.00 | 402.00 | 402.00 | - | 6,400 |
| Oct 20, 2026 | 407.00 | 408.00 | 400.00 | 402.00 | 402.00 | -1.23% | 43,900 |
| Oct 19, 2026 | 401.00 | 408.00 | 400.00 | 407.00 | 407.00 | 0.25% | 51,000 |
| Oct 16, 2026 | 405.00 | 406.00 | 398.00 | 406.00 | 406.00 | 0.74% | 30,900 |
| Oct 15, 2026 | 406.00 | 406.00 | 401.00 | 403.00 | 403.00 | -1.23% | 13,200 |
| Oct 14, 2026 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | - | 7,300 |
| Oct 13, 2026 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 2.00% | 46,400 |
| Oct 9, 2026 | 402.00 | 402.00 | 397.00 | 400.00 | 400.00 | -0.74% | 14,700 |
| Oct 8, 2026 | 403.00 | 403.00 | 396.00 | 403.00 | 403.00 | - | 38,300 |
| Oct 7, 2026 | 403.00 | 404.00 | 402.00 | 403.00 | 403.00 | 0.25% | 5,700 |
| Oct 6, 2026 | 404.00 | 405.00 | 400.00 | 402.00 | 402.00 | - | 19,200 |
| Oct 5, 2026 | 407.00 | 407.00 | 400.00 | 402.00 | 402.00 | -1.23% | 15,900 |
| Oct 2, 2026 | 408.00 | 408.00 | 405.00 | 407.00 | 407.00 | -0.25% | 4,200 |
| Oct 1, 2026 | 405.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.74% | 5,200 |
| Sep 30, 2026 | 403.00 | 405.00 | 402.00 | 405.00 | 405.00 | 1.00% | 3,700 |
| Sep 29, 2026 | 406.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.99% | 14,600 |
| Sep 28, 2026 | 408.00 | 410.00 | 406.00 | 409.00 | 405.00 | 0.25% | 14,600 |
| Sep 25, 2026 | 410.00 | 410.00 | 406.00 | 408.00 | 404.01 | -0.49% | 16,000 |
| Sep 24, 2026 | 414.00 | 414.00 | 405.00 | 410.00 | 405.99 | - | 27,600 |
| Sep 18, 2026 | 410.00 | 410.00 | 406.00 | 410.00 | 405.99 | 1.49% | 24,000 |
| Sep 17, 2026 | 402.00 | 405.00 | 402.00 | 404.00 | 400.05 | 0.50% | 12,500 |
| Sep 16, 2026 | 403.00 | 404.00 | 398.00 | 402.00 | 398.07 | -0.25% | 31,300 |
| Sep 15, 2026 | 403.00 | 403.00 | 400.00 | 403.00 | 399.06 | 0.25% | 7,400 |
| Sep 14, 2026 | 397.00 | 402.00 | 397.00 | 402.00 | 398.07 | 1.26% | 25,000 |
| Sep 11, 2026 | 399.00 | 402.00 | 395.00 | 397.00 | 393.12 | -1.24% | 50,300 |
| Sep 10, 2026 | 400.00 | 405.00 | 398.00 | 402.00 | 398.07 | 0.25% | 32,600 |
| Sep 9, 2026 | 399.00 | 401.00 | 397.00 | 401.00 | 397.08 | 0.25% | 15,900 |
| Sep 8, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 396.09 | -1.48% | 32,900 |
| Sep 7, 2026 | 408.00 | 411.00 | 406.00 | 406.00 | 402.03 | -0.98% | 19,300 |
| Sep 4, 2026 | 408.00 | 412.00 | 404.00 | 410.00 | 405.99 | 0.24% | 28,900 |
| Sep 3, 2026 | 406.00 | 409.00 | 403.00 | 409.00 | 405.00 | 1.74% | 10,500 |
| Sep 2, 2026 | 402.00 | 403.00 | 400.00 | 402.00 | 398.07 | -0.50% | 38,200 |
| Sep 1, 2026 | 407.00 | 408.00 | 397.00 | 404.00 | 400.05 | -0.74% | 77,500 |
| Aug 31, 2026 | 408.00 | 412.00 | 405.00 | 407.00 | 403.02 | -0.49% | 25,400 |
| Aug 28, 2026 | 407.00 | 409.00 | 406.00 | 409.00 | 405.00 | 0.49% | 13,500 |
| Aug 27, 2026 | 405.00 | 408.00 | 405.00 | 407.00 | 403.02 | 0.49% | 6,900 |
| Aug 26, 2026 | 407.00 | 407.00 | 403.00 | 405.00 | 401.04 | 0.25% | 15,500 |
| Aug 25, 2026 | 406.00 | 409.00 | 401.00 | 404.00 | 400.05 | -0.49% | 17,700 |
| Aug 24, 2026 | 402.00 | 408.00 | 401.00 | 406.00 | 402.03 | 1.00% | 49,400 |
| Aug 21, 2026 | 401.00 | 403.00 | 400.00 | 402.00 | 398.07 | 0.25% | 24,800 |
| Aug 20, 2026 | 404.00 | 404.00 | 400.00 | 401.00 | 397.08 | -0.50% | 36,000 |