NIC Autotec, Inc. (TYO:5742)
Japan · Delayed Price · Currency is JPY 762.00
+11.00 (1.46%)
Apr 3, 2026, 3:30 PM JST
NIC Autotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 756.00 | 770.00 | 756.00 | 762.00 | 762.00 | 1.46% | 4,800 |
| Apr 2, 2026 | 775.00 | 775.00 | 749.00 | 751.00 | 751.00 | -3.10% | 8,500 |
| Apr 1, 2026 | 770.00 | 785.00 | 768.00 | 775.00 | 775.00 | 0.78% | 3,900 |
| Mar 31, 2026 | 762.00 | 770.00 | 762.00 | 769.00 | 769.00 | -0.39% | 2,300 |
| Mar 30, 2026 | 785.00 | 785.00 | 763.00 | 772.00 | 772.00 | -3.98% | 8,600 |
| Mar 27, 2026 | 799.00 | 810.00 | 792.00 | 804.00 | 783.00 | 0.63% | 4,100 |
| Mar 26, 2026 | 804.00 | 806.00 | 799.00 | 799.00 | 778.13 | 0.63% | 2,400 |
| Mar 25, 2026 | 800.00 | 809.00 | 790.00 | 794.00 | 773.26 | 0.38% | 3,900 |
| Mar 24, 2026 | 796.00 | 799.00 | 791.00 | 791.00 | 770.34 | -0.88% | 2,400 |
| Mar 23, 2026 | 800.00 | 810.00 | 798.00 | 798.00 | 777.16 | -0.50% | 6,200 |
| Mar 19, 2026 | 814.00 | 814.00 | 802.00 | 802.00 | 781.05 | -0.99% | 3,500 |
| Mar 18, 2026 | 808.00 | 815.00 | 808.00 | 810.00 | 788.84 | 0.25% | 1,900 |
| Mar 17, 2026 | 806.00 | 812.00 | 806.00 | 808.00 | 786.90 | 0.50% | 2,700 |
| Mar 16, 2026 | 805.00 | 805.00 | 800.00 | 804.00 | 783.00 | - | 2,900 |
| Mar 13, 2026 | 805.00 | 805.00 | 804.00 | 804.00 | 783.00 | -0.12% | 200 |
| Mar 12, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 783.97 | 0.63% | 2,400 |
| Mar 11, 2026 | 807.00 | 811.00 | 800.00 | 800.00 | 779.10 | -0.37% | 2,300 |
| Mar 10, 2026 | 802.00 | 809.00 | 797.00 | 803.00 | 782.03 | 1.77% | 2,900 |
| Mar 9, 2026 | 801.00 | 804.00 | 788.00 | 789.00 | 768.39 | -1.87% | 9,800 |
| Mar 6, 2026 | 812.00 | 818.00 | 804.00 | 804.00 | 783.00 | -0.99% | 6,700 |
| Mar 5, 2026 | 811.00 | 822.00 | 811.00 | 812.00 | 790.79 | 0.37% | 3,200 |
| Mar 4, 2026 | 815.00 | 815.00 | 809.00 | 809.00 | 787.87 | -0.74% | 8,500 |
| Mar 3, 2026 | 821.00 | 821.00 | 815.00 | 815.00 | 793.71 | - | 2,900 |
| Mar 2, 2026 | 824.00 | 824.00 | 815.00 | 815.00 | 793.71 | -0.61% | 3,000 |
| Feb 27, 2026 | 819.00 | 822.00 | 819.00 | 820.00 | 798.58 | - | 2,100 |
| Feb 26, 2026 | 818.00 | 820.00 | 817.00 | 820.00 | 798.58 | 0.24% | 2,200 |
| Feb 25, 2026 | 824.00 | 824.00 | 817.00 | 818.00 | 796.63 | -0.49% | 2,500 |
| Feb 24, 2026 | 825.00 | 825.00 | 809.00 | 822.00 | 800.53 | 0.12% | 9,100 |
| Feb 20, 2026 | 821.00 | 823.00 | 811.00 | 821.00 | 799.56 | 0.24% | 5,000 |
| Feb 19, 2026 | 816.00 | 820.00 | 815.00 | 819.00 | 797.61 | 0.99% | 4,400 |
| Feb 18, 2026 | 809.00 | 820.00 | 809.00 | 811.00 | 789.82 | -0.25% | 6,200 |
| Feb 17, 2026 | 813.00 | 813.00 | 810.00 | 813.00 | 791.76 | 0.49% | 4,400 |
| Feb 16, 2026 | 812.00 | 813.00 | 809.00 | 809.00 | 787.87 | 0.12% | 6,400 |
| Feb 13, 2026 | 809.00 | 811.00 | 807.00 | 808.00 | 786.90 | 0.50% | 4,000 |
| Feb 12, 2026 | 804.00 | 811.00 | 804.00 | 804.00 | 783.00 | - | 6,200 |
| Feb 10, 2026 | 804.00 | 808.00 | 799.00 | 804.00 | 783.00 | 0.12% | 4,900 |
| Feb 9, 2026 | 805.00 | 805.00 | 800.00 | 803.00 | 782.03 | -0.25% | 3,300 |
| Feb 6, 2026 | 803.00 | 805.00 | 799.00 | 805.00 | 783.97 | 1.00% | 4,200 |
| Feb 5, 2026 | 793.00 | 802.00 | 793.00 | 797.00 | 776.18 | 0.50% | 7,700 |
| Feb 4, 2026 | 794.00 | 795.00 | 790.00 | 793.00 | 772.29 | 0.25% | 2,300 |
| Feb 3, 2026 | 791.00 | 794.00 | 790.00 | 791.00 | 770.34 | 0.13% | 1,700 |
| Feb 2, 2026 | 799.00 | 799.00 | 786.00 | 790.00 | 769.37 | -1.25% | 2,100 |
| Jan 30, 2026 | 784.00 | 800.00 | 784.00 | 800.00 | 779.10 | 0.88% | 7,200 |
| Jan 29, 2026 | 801.00 | 801.00 | 792.00 | 793.00 | 772.29 | -0.88% | 4,500 |
| Jan 28, 2026 | 800.00 | 800.00 | 797.00 | 800.00 | 779.10 | - | 1,300 |
| Jan 27, 2026 | 799.00 | 801.00 | 791.00 | 800.00 | 779.10 | 0.13% | 3,100 |
| Jan 26, 2026 | 799.00 | 803.00 | 793.00 | 799.00 | 778.13 | - | 3,200 |
| Jan 23, 2026 | 802.00 | 803.00 | 792.00 | 799.00 | 778.13 | 0.38% | 4,100 |
| Jan 22, 2026 | 794.00 | 796.00 | 790.00 | 796.00 | 775.21 | 0.13% | 1,500 |
| Jan 21, 2026 | 792.00 | 796.00 | 790.00 | 795.00 | 774.24 | - | 2,300 |