Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 354.00
+4.00 (1.14%)
Jun 19, 2026, 3:30 PM JST
Nichia Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |