Skip to main content
logo
Nippon Shindo Co., Ltd. (TYO:5753)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.00
+31.00 (1.22%)
May 1, 2026, 3:30 PM JST

Nippon Shindo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,471.002,503.002,425.002,490.002,490.00-1.46%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
Mar 18, 20262,775.002,850.002,711.002,711.002,700.27-1.81%7,800
Mar 17, 20262,716.002,761.002,682.002,761.002,750.071.36%2,600
Mar 16, 20262,777.002,777.002,688.002,724.002,713.22-1.91%1,000
Mar 13, 20262,802.002,851.002,777.002,777.002,766.01-2.56%3,200
Mar 12, 20262,825.002,864.002,821.002,850.002,838.72-0.18%1,800
Mar 11, 20262,847.002,858.002,797.002,855.002,843.700.21%4,500
Mar 10, 20262,800.002,860.002,776.002,849.002,837.733.37%7,900
Mar 9, 20262,775.002,775.002,660.002,756.002,745.09-5.78%16,300
Mar 6, 20262,862.002,953.002,862.002,925.002,913.431.25%5,900
Mar 5, 20262,824.002,978.002,812.002,889.002,877.573.14%12,900
Mar 4, 20262,883.003,100.002,772.002,801.002,789.92-6.10%18,200
Mar 3, 20263,040.003,045.002,823.002,983.002,971.20-0.40%13,000
Mar 2, 20262,900.003,015.002,852.002,995.002,983.150.98%14,200
Feb 27, 20262,908.002,999.002,835.002,966.002,954.26-1.10%26,600
Feb 26, 20262,631.002,999.002,601.002,999.002,987.1320.01%52,400
Feb 25, 20262,526.002,526.002,460.002,499.002,489.11-0.44%3,900
Feb 24, 20262,509.002,523.002,477.002,510.002,500.07-2,500
Feb 20, 20262,506.002,539.002,506.002,510.002,500.07-0.67%1,000
Feb 19, 20262,496.002,545.002,493.002,527.002,517.002.06%4,700
Feb 18, 20262,493.002,493.002,475.002,476.002,466.20-0.68%2,600
Feb 17, 20262,548.002,550.002,487.002,493.002,483.13-1.46%4,700