Skip to main content
logo
Nippon Shindo Co., Ltd. (TYO:5753)
Japan flag Japan · Delayed Price · Currency is JPY
2,522.00
+3.00 (0.12%)
Oct 9, 2026, 3:30 PM JST

Nippon Shindo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,452.002,563.002,450.002,522.002,522.000.12%7,000
Oct 8, 20262,529.002,529.002,510.002,519.002,519.00-0.79%1,700
Oct 7, 20262,584.002,584.002,539.002,539.002,539.00-1.55%1,600
Oct 6, 20262,592.002,592.002,550.002,579.002,579.00-0.42%900
Oct 5, 20262,552.002,595.002,552.002,590.002,590.001.97%1,400
Oct 2, 20262,565.002,567.002,540.002,540.002,540.00-1.05%1,000
Oct 1, 20262,600.002,600.002,561.002,567.002,567.00-1.08%1,400
Sep 30, 20262,580.002,598.002,570.002,595.002,595.001.33%500
Sep 29, 20262,566.002,589.002,550.002,561.002,561.00-0.19%900
Sep 28, 20262,600.002,600.002,550.002,571.002,566.00-0.81%2,300
Sep 25, 20262,582.002,592.002,573.002,592.002,586.960.27%1,900
Sep 24, 20262,599.002,600.002,585.002,585.002,579.97-0.19%2,900
Sep 18, 20262,598.002,598.002,572.002,590.002,584.960.50%1,000
Sep 17, 20262,590.002,590.002,566.002,577.002,571.99-0.50%2,100
Sep 16, 20262,550.002,590.002,550.002,590.002,584.962.74%4,400
Sep 15, 20262,495.002,539.002,464.002,521.002,516.101.82%4,300
Sep 14, 20262,443.002,476.002,443.002,476.002,471.181.35%900
Sep 11, 20262,500.002,500.002,412.002,443.002,438.25-4.16%5,400
Sep 10, 20262,525.002,574.002,500.002,549.002,544.040.12%4,000
Sep 9, 20262,511.002,546.002,511.002,546.002,541.050.63%800
Sep 8, 20262,527.002,539.002,525.002,530.002,525.08-1,900
Sep 7, 20262,576.002,576.002,530.002,530.002,525.08-0.78%1,600
Sep 4, 20262,524.002,550.002,524.002,550.002,545.041.15%1,000
Sep 3, 20262,533.002,559.002,521.002,521.002,516.100.40%5,300
Sep 2, 20262,527.002,553.002,511.002,511.002,506.12-1.65%4,000
Sep 1, 20262,582.002,582.002,510.002,553.002,548.04-1.12%4,000
Aug 31, 20262,568.002,582.002,540.002,582.002,576.98-0.50%6,500
Aug 28, 20262,616.002,620.002,595.002,595.002,589.95-1.93%1,600
Aug 27, 20262,591.002,646.002,520.002,646.002,640.851.77%2,300
Aug 26, 20262,602.002,652.002,600.002,600.002,594.94-0.27%1,300
Aug 25, 20262,637.002,695.002,601.002,607.002,601.93-1.14%3,200
Aug 24, 20262,636.002,698.002,598.002,637.002,631.873.98%11,800
Aug 21, 20262,510.002,560.002,502.002,536.002,531.071.36%5,000
Aug 20, 20262,441.002,602.002,441.002,502.002,497.132.58%9,900
Aug 19, 20262,433.002,458.002,411.002,439.002,434.260.08%2,800
Aug 18, 20262,456.002,456.002,437.002,437.002,432.26-0.33%2,200
Aug 17, 20262,447.002,459.002,440.002,445.002,440.250.33%2,100
Aug 14, 20262,440.002,450.002,434.002,437.002,432.26-0.33%4,700
Aug 13, 20262,448.002,490.002,445.002,445.002,440.250.20%3,800
Aug 12, 20262,462.002,488.002,413.002,440.002,435.25-0.33%4,100
Aug 10, 20262,474.002,475.002,420.002,448.002,443.24-1.01%8,800
Aug 7, 20262,490.002,510.002,473.002,473.002,468.190.53%9,100
Aug 6, 20262,483.002,487.002,420.002,460.002,455.22-0.36%3,200
Aug 5, 20262,411.002,469.002,411.002,469.002,464.202.45%1,200
Aug 4, 20262,399.002,429.002,386.002,410.002,405.311.05%2,800
Aug 3, 20262,384.002,385.002,384.002,385.002,380.36-1.16%300
Jul 31, 20262,400.002,420.002,399.002,413.002,408.310.54%1,800
Jul 30, 20262,357.002,400.002,357.002,400.002,395.332.08%900
Jul 29, 20262,400.002,400.002,351.002,351.002,346.43-2.04%400
Jul 28, 20262,420.002,420.002,400.002,400.002,395.33-0.83%400