Skip to main content
logo
Nippon Shindo Co., Ltd. (TYO:5753)
Japan flag Japan · Delayed Price · Currency is JPY
2,266.00
-42.00 (-1.82%)
Jun 4, 2026, 3:30 PM JST

Nippon Shindo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,308.002,328.002,308.002,308.002,308.00-0.47%1,100
Jun 2, 20262,367.002,367.002,305.002,319.002,319.00-2.11%8,100
Jun 1, 20262,396.002,396.002,328.002,369.002,369.00-0.71%3,900
May 29, 20262,371.002,390.002,364.002,386.002,386.00-0.08%2,600
May 28, 20262,379.002,390.002,315.002,388.002,388.000.29%6,900
May 27, 20262,337.002,460.002,337.002,381.002,381.001.36%10,200
May 26, 20262,359.002,395.002,327.002,349.002,349.00-0.59%2,300
May 25, 20262,359.002,441.002,353.002,363.002,363.00-0.13%6,400
May 22, 20262,337.002,366.002,303.002,366.002,366.002.20%5,000
May 21, 20262,335.002,339.002,315.002,315.002,315.00-0.86%1,700
May 20, 20262,393.002,400.002,300.002,335.002,335.00-1.18%6,900
May 19, 20262,435.002,449.002,360.002,363.002,363.00-1.58%8,300
May 18, 20262,418.002,418.002,345.002,401.002,401.00-0.66%13,000
May 15, 20262,480.002,480.002,416.002,417.002,417.00-1.47%10,800
May 14, 20262,543.002,576.002,413.002,453.002,453.00-11.44%72,800
May 13, 20262,625.002,770.002,550.002,770.002,770.006.62%8,000
May 12, 20262,573.002,598.002,552.002,598.002,598.002.08%1,500
May 11, 20262,572.002,598.002,506.002,545.002,545.00-0.97%5,200
May 8, 20262,592.002,604.002,570.002,570.002,570.00-1.34%3,500
May 7, 20262,598.002,650.002,590.002,605.002,605.000.93%3,900
May 1, 20262,569.002,595.002,569.002,581.002,581.001.22%1,300
Apr 30, 20262,532.002,575.002,532.002,550.002,550.000.71%2,100
Apr 28, 20262,486.002,533.002,486.002,532.002,532.001.89%2,500
Apr 27, 20262,532.002,599.002,480.002,485.002,485.00-1.78%8,300
Apr 24, 20262,545.002,595.002,530.002,530.002,530.00-0.59%1,900
Apr 23, 20262,565.002,581.002,545.002,545.002,545.00-0.97%3,000
Apr 22, 20262,627.002,636.002,561.002,570.002,570.00-1.91%4,300
Apr 21, 20262,650.002,650.002,620.002,620.002,620.00-0.30%800
Apr 20, 20262,644.002,645.002,628.002,628.002,628.00-0.61%300
Apr 17, 20262,691.002,691.002,640.002,644.002,644.00-2.76%3,900
Apr 16, 20262,635.002,719.002,620.002,719.002,719.003.19%2,300
Apr 15, 20262,616.002,635.002,600.002,635.002,635.000.42%1,500
Apr 14, 20262,581.002,640.002,573.002,624.002,624.002.26%6,300
Apr 13, 20262,526.002,604.002,526.002,566.002,566.000.79%5,900
Apr 10, 20262,585.002,590.002,546.002,546.002,546.00-1.36%3,000
Apr 9, 20262,619.002,619.002,581.002,581.002,581.00-1.60%1,900
Apr 8, 20262,639.002,676.002,617.002,623.002,623.000.92%4,100
Apr 7, 20262,641.002,641.002,590.002,599.002,599.000.31%2,100
Apr 6, 20262,595.002,616.002,591.002,591.002,591.00-0.38%2,000
Apr 3, 20262,617.002,666.002,601.002,601.002,601.000.23%1,300
Apr 2, 20262,680.002,680.002,595.002,595.002,595.00-3.78%5,100
Apr 1, 20262,598.002,750.002,598.002,697.002,697.007.97%9,500
Mar 31, 20262,476.002,498.002,476.002,498.002,498.000.32%1,200
Mar 30, 20262,471.002,503.002,425.002,490.002,490.00-1.07%2,600
Mar 27, 20262,550.002,579.002,521.002,527.002,517.00-2.32%3,100
Mar 26, 20262,595.002,622.002,580.002,587.002,576.76-0.31%1,200
Mar 25, 20262,622.002,622.002,593.002,595.002,584.730.62%1,500
Mar 24, 20262,629.002,629.002,552.002,579.002,568.79-0.73%2,800
Mar 23, 20262,645.002,645.002,560.002,598.002,587.72-3.88%11,100
Mar 19, 20262,680.002,752.002,657.002,703.002,692.30-0.30%4,800