NIC Autotec, Inc. (TYO:5742)
Japan · Delayed Price · Currency is JPY 698.00
+7.00 (1.01%)
Jun 4, 2026, 3:30 PM JST
NIC Autotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 686.00 | 701.00 | 686.00 | 698.00 | 698.00 | 1.01% | 8,800 |
| Jun 3, 2026 | 682.00 | 691.00 | 682.00 | 691.00 | 691.00 | 1.47% | 2,000 |
| Jun 2, 2026 | 693.00 | 693.00 | 680.00 | 681.00 | 681.00 | -1.73% | 6,200 |
| Jun 1, 2026 | 690.00 | 694.00 | 690.00 | 693.00 | 693.00 | 0.58% | 2,600 |
| May 29, 2026 | 691.00 | 697.00 | 689.00 | 689.00 | 689.00 | -0.29% | 3,500 |
| May 28, 2026 | 683.00 | 693.00 | 683.00 | 691.00 | 691.00 | 0.73% | 3,500 |
| May 27, 2026 | 693.00 | 697.00 | 680.00 | 686.00 | 686.00 | -1.58% | 9,500 |
| May 26, 2026 | 699.00 | 700.00 | 691.00 | 697.00 | 697.00 | -0.14% | 6,000 |
| May 25, 2026 | 716.00 | 716.00 | 698.00 | 698.00 | 698.00 | -2.51% | 12,500 |
| May 22, 2026 | 709.00 | 716.00 | 705.00 | 716.00 | 716.00 | 0.85% | 2,700 |
| May 21, 2026 | 710.00 | 716.00 | 710.00 | 710.00 | 710.00 | - | 2,200 |
| May 20, 2026 | 708.00 | 719.00 | 707.00 | 710.00 | 710.00 | -0.28% | 5,300 |
| May 19, 2026 | 711.00 | 717.00 | 710.00 | 712.00 | 712.00 | 0.28% | 2,300 |
| May 18, 2026 | 728.00 | 728.00 | 710.00 | 710.00 | 710.00 | -2.47% | 4,400 |
| May 15, 2026 | 724.00 | 728.00 | 715.00 | 728.00 | 728.00 | 1.25% | 1,500 |
| May 14, 2026 | 708.00 | 726.00 | 708.00 | 719.00 | 719.00 | 0.98% | 4,000 |
| May 13, 2026 | 706.00 | 720.00 | 706.00 | 712.00 | 712.00 | -0.84% | 9,000 |
| May 12, 2026 | 710.00 | 718.00 | 710.00 | 718.00 | 718.00 | -0.97% | 13,000 |
| May 11, 2026 | 748.00 | 748.00 | 725.00 | 725.00 | 725.00 | -3.20% | 12,600 |
| May 8, 2026 | 753.00 | 758.00 | 749.00 | 749.00 | 749.00 | -0.40% | 5,500 |
| May 7, 2026 | 754.00 | 754.00 | 752.00 | 752.00 | 752.00 | -0.27% | 3,100 |
| May 1, 2026 | 760.00 | 760.00 | 753.00 | 754.00 | 754.00 | -0.26% | 2,100 |
| Apr 30, 2026 | 757.00 | 760.00 | 756.00 | 756.00 | 756.00 | - | 1,300 |
| Apr 28, 2026 | 760.00 | 761.00 | 755.00 | 756.00 | 756.00 | -1.18% | 2,800 |
| Apr 27, 2026 | 769.00 | 769.00 | 765.00 | 765.00 | 765.00 | -0.52% | 700 |
| Apr 24, 2026 | 767.00 | 769.00 | 762.00 | 769.00 | 769.00 | 0.26% | 3,800 |
| Apr 23, 2026 | 765.00 | 769.00 | 762.00 | 767.00 | 767.00 | 0.26% | 1,500 |
| Apr 22, 2026 | 776.00 | 776.00 | 765.00 | 765.00 | 765.00 | -0.65% | 1,400 |
| Apr 21, 2026 | 774.00 | 774.00 | 770.00 | 770.00 | 770.00 | -0.52% | 900 |
| Apr 20, 2026 | 773.00 | 776.00 | 773.00 | 774.00 | 774.00 | 0.78% | 2,400 |
| Apr 17, 2026 | 773.00 | 773.00 | 768.00 | 768.00 | 768.00 | -0.65% | 700 |
| Apr 16, 2026 | 768.00 | 776.00 | 763.00 | 773.00 | 773.00 | 0.91% | 5,500 |
| Apr 15, 2026 | 777.00 | 777.00 | 766.00 | 766.00 | 766.00 | -0.78% | 2,300 |
| Apr 14, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 1.05% | 100 |
| Apr 13, 2026 | 776.00 | 776.00 | 764.00 | 764.00 | 764.00 | -1.55% | 1,300 |
| Apr 10, 2026 | 769.00 | 776.00 | 769.00 | 776.00 | 776.00 | 1.04% | 600 |
| Apr 9, 2026 | 775.00 | 775.00 | 766.00 | 768.00 | 768.00 | -0.52% | 500 |
| Apr 8, 2026 | 769.00 | 780.00 | 765.00 | 772.00 | 772.00 | 0.39% | 2,800 |
| Apr 7, 2026 | 763.00 | 775.00 | 763.00 | 769.00 | 769.00 | -0.26% | 2,700 |
| Apr 6, 2026 | 763.00 | 771.00 | 763.00 | 771.00 | 771.00 | 1.18% | 2,100 |
| 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 | -1.40% | 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 |