Skip to main content
logo
Nippon Shindo Co., Ltd. (TYO:5753)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
+29.00 (1.15%)
Sep 4, 2026, 3:30 PM JST

Nippon Shindo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,533.002,559.002,521.002,521.002,521.000.40%5,300
Sep 2, 20262,527.002,553.002,511.002,511.002,511.00-1.65%4,000
Sep 1, 20262,582.002,582.002,510.002,553.002,553.00-1.12%4,000
Aug 31, 20262,568.002,582.002,540.002,582.002,582.00-0.50%6,500
Aug 28, 20262,616.002,620.002,595.002,595.002,595.00-1.93%1,600
Aug 27, 20262,591.002,646.002,520.002,646.002,646.001.77%2,300
Aug 26, 20262,602.002,652.002,600.002,600.002,600.00-0.27%1,300
Aug 25, 20262,637.002,695.002,601.002,607.002,607.00-1.14%3,200
Aug 24, 20262,636.002,698.002,598.002,637.002,637.003.98%11,800
Aug 21, 20262,510.002,560.002,502.002,536.002,536.001.36%5,000
Aug 20, 20262,441.002,602.002,441.002,502.002,502.002.58%9,900
Aug 19, 20262,433.002,458.002,411.002,439.002,439.000.08%2,800
Aug 18, 20262,456.002,456.002,437.002,437.002,437.00-0.33%2,200
Aug 17, 20262,447.002,459.002,440.002,445.002,445.000.33%2,100
Aug 14, 20262,440.002,450.002,434.002,437.002,437.00-0.33%4,700
Aug 13, 20262,448.002,490.002,445.002,445.002,445.000.20%3,800
Aug 12, 20262,462.002,488.002,413.002,440.002,440.00-0.33%4,100
Aug 10, 20262,474.002,475.002,420.002,448.002,448.00-1.01%8,800
Aug 7, 20262,490.002,510.002,473.002,473.002,473.000.53%9,100
Aug 6, 20262,483.002,487.002,420.002,460.002,460.00-0.36%3,200
Aug 5, 20262,411.002,469.002,411.002,469.002,469.002.45%1,200
Aug 4, 20262,399.002,429.002,386.002,410.002,410.001.05%2,800
Aug 3, 20262,384.002,385.002,384.002,385.002,385.00-1.16%300
Jul 31, 20262,400.002,420.002,399.002,413.002,413.000.54%1,800
Jul 30, 20262,357.002,400.002,357.002,400.002,400.002.08%900
Jul 29, 20262,400.002,400.002,351.002,351.002,351.00-2.04%400
Jul 28, 20262,420.002,420.002,400.002,400.002,400.00-0.83%400
Jul 27, 20262,400.002,422.002,399.002,420.002,420.001.30%1,900
Jul 24, 20262,390.002,390.002,353.002,389.002,389.00-0.04%3,100
Jul 23, 20262,383.002,390.002,376.002,390.002,390.00-0.42%800
Jul 22, 20262,378.002,400.002,378.002,400.002,400.001.27%400
Jul 21, 20262,398.002,400.002,365.002,370.002,370.00-4,400
Jul 17, 20262,413.002,442.002,365.002,370.002,370.00-1.13%2,700
Jul 16, 20262,375.002,400.002,375.002,397.002,397.001.57%3,200
Jul 15, 20262,348.002,398.002,348.002,360.002,360.000.51%2,600
Jul 14, 20262,336.002,348.002,330.002,348.002,348.000.47%2,000
Jul 13, 20262,329.002,362.002,329.002,337.002,337.000.52%1,900
Jul 10, 20262,361.002,361.002,322.002,325.002,325.00-0.94%800
Jul 9, 20262,348.002,348.002,305.002,347.002,347.00-0.76%3,900
Jul 8, 20262,341.002,365.002,341.002,365.002,365.001.94%400
Jul 7, 20262,360.002,360.002,320.002,320.002,320.00-0.64%600
Jul 6, 20262,342.002,384.002,335.002,335.002,335.00-0.30%1,300
Jul 3, 20262,313.002,342.002,313.002,342.002,342.001.25%300
Jul 2, 20262,350.002,350.002,313.002,313.002,313.000.09%500
Jul 1, 20262,334.002,372.002,311.002,311.002,311.00-0.60%1,500
Jun 30, 20262,360.002,380.002,325.002,325.002,325.00-0.30%3,100
Jun 29, 20262,350.002,381.002,325.002,332.002,332.000.09%4,500
Jun 26, 20262,304.002,330.002,301.002,330.002,330.001.13%2,800
Jun 25, 20262,339.002,345.002,304.002,304.002,304.00-0.35%4,300
Jun 24, 20262,305.002,316.002,305.002,312.002,312.000.43%1,900