Skip to main content
logo
Nippon Shindo Co., Ltd. (TYO:5753)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
-19.00 (-0.77%)
Aug 6, 2026, 1:28 PM JST

Nippon Shindo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,314.002,340.002,302.002,302.002,302.000.04%1,300
Jun 22, 20262,338.002,338.002,301.002,301.002,301.00-1.03%1,600
Jun 19, 20262,332.002,350.002,272.002,325.002,325.00-0.30%2,500
Jun 18, 20262,283.002,332.002,283.002,332.002,332.001.83%3,800
Jun 17, 20262,269.002,300.002,269.002,290.002,290.000.88%2,500
Jun 16, 20262,249.002,270.002,248.002,270.002,270.000.93%2,400
Jun 15, 20262,256.002,256.002,221.002,249.002,249.001.90%1,100
Jun 12, 20262,242.002,244.002,202.002,207.002,207.00-0.59%2,800
Jun 11, 20262,247.002,250.002,201.002,220.002,220.00-2.07%2,900
Jun 10, 20262,265.002,288.002,222.002,267.002,267.00-5,200
Jun 9, 20262,288.002,308.002,267.002,267.002,267.00-0.31%1,400
Jun 8, 20262,350.002,350.002,268.002,274.002,274.00-3.23%6,000
Jun 5, 20262,266.002,400.002,266.002,350.002,350.003.71%7,100
Jun 4, 20262,286.002,299.002,265.002,266.002,266.00-1.82%2,300
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