Skip to main content
logo
Nippon Shindo Co., Ltd. (TYO:5753)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
+20.00 (0.79%)
Feb 17, 2026, 9:06 AM JST

Nippon Shindo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,642.002,642.002,489.002,530.002,530.00-6.02%20,200
Feb 13, 20262,670.002,700.002,670.002,692.002,692.000.79%7,400
Feb 12, 20262,592.002,671.002,568.002,671.002,671.004.30%4,000
Feb 10, 20262,550.002,591.002,550.002,561.002,561.000.83%2,700
Feb 9, 20262,509.002,557.002,457.002,540.002,540.001.32%8,700
Feb 6, 20262,508.002,508.002,465.002,507.002,507.000.28%2,700
Feb 5, 20262,497.002,500.002,490.002,500.002,500.000.48%1,500
Feb 4, 20262,477.002,490.002,469.002,488.002,488.000.44%1,500
Feb 3, 20262,461.002,477.002,455.002,477.002,477.000.65%1,100
Feb 2, 20262,475.002,485.002,461.002,461.002,461.000.49%5,000
Jan 30, 20262,500.002,505.002,445.002,449.002,449.00-2.35%4,300
Jan 29, 20262,470.002,508.002,465.002,508.002,508.001.74%1,400
Jan 28, 20262,501.002,501.002,465.002,465.002,465.00-1.44%2,600
Jan 27, 20262,480.002,530.002,479.002,501.002,501.001.30%4,600
Jan 26, 20262,443.002,550.002,403.002,469.002,469.002.79%9,000
Jan 23, 20262,433.002,434.002,396.002,402.002,402.00-2.32%4,300
Jan 22, 20262,433.002,489.002,433.002,459.002,459.001.65%900
Jan 21, 20262,411.002,422.002,403.002,419.002,419.00-0.62%1,200
Jan 20, 20262,466.002,466.002,425.002,434.002,434.00-1.42%3,900
Jan 19, 20262,458.002,470.002,455.002,469.002,469.001.52%5,300
Jan 16, 20262,458.002,458.002,430.002,432.002,432.00-0.73%3,700
Jan 15, 20262,458.002,458.002,440.002,450.002,450.00-0.77%2,700
Jan 14, 20262,430.002,469.002,426.002,469.002,469.000.82%3,100
Jan 13, 20262,405.002,459.002,405.002,449.002,449.002.30%6,800
Jan 9, 20262,383.002,394.002,370.002,394.002,394.000.42%2,900
Jan 8, 20262,364.002,395.002,364.002,384.002,384.001.23%5,400
Jan 7, 20262,340.002,364.002,328.002,355.002,355.002.17%4,600
Jan 6, 20262,274.002,342.002,274.002,305.002,305.001.81%7,200
Jan 5, 20262,277.002,277.002,262.002,264.002,264.000.18%2,600
Dec 30, 20252,261.002,279.002,260.002,260.002,260.00-1,800
Dec 29, 20252,259.002,260.002,255.002,260.002,260.000.18%4,600
Dec 26, 20252,275.002,275.002,256.002,256.002,256.00-0.27%1,900
Dec 25, 20252,260.002,270.002,258.002,262.002,262.000.13%2,900
Dec 24, 20252,258.002,260.002,258.002,259.002,259.000.22%400
Dec 23, 20252,251.002,272.002,251.002,254.002,254.00-0.04%1,900
Dec 22, 20252,250.002,255.002,250.002,255.002,255.000.22%7,000
Dec 19, 20252,258.002,260.002,246.002,250.002,250.00-0.04%1,400
Dec 18, 20252,245.002,255.002,245.002,251.002,251.000.36%1,100
Dec 17, 20252,244.002,244.002,243.002,243.002,243.00-0.71%400
Dec 16, 20252,260.002,260.002,249.002,259.002,259.000.09%2,500
Dec 15, 20252,257.002,264.002,257.002,257.002,257.00-800
Dec 12, 20252,232.002,280.002,230.002,257.002,257.001.12%3,300
Dec 11, 20252,250.002,250.002,232.002,232.002,232.00-0.18%900
Dec 10, 20252,252.002,252.002,235.002,236.002,236.000.13%800
Dec 9, 20252,280.002,280.002,233.002,233.002,233.00-1.63%1,900
Dec 8, 20252,284.002,290.002,270.002,270.002,270.000.71%1,400
Dec 5, 20252,270.002,270.002,251.002,254.002,254.000.13%1,100
Dec 4, 20252,251.002,251.002,251.002,251.002,251.000.85%200
Dec 3, 20252,238.002,274.002,220.002,232.002,232.00-0.22%2,400
Dec 2, 20252,238.002,238.002,237.002,237.002,237.00-0.04%700