Skip to main content
logo
Nichiha Corporation (TYO:7943)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
-35.00 (-1.02%)
At close: Mar 6, 2026

Nichiha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,360.003,390.003,330.003,390.003,390.00-1.02%72,800
Mar 5, 20263,450.003,485.003,410.003,425.003,425.001.63%69,200
Mar 4, 20263,410.003,455.003,325.003,370.003,370.00-4.13%75,200
Mar 3, 20263,645.003,645.003,515.003,515.003,515.00-3.96%72,700
Mar 2, 20263,670.003,715.003,615.003,660.003,660.00-1.48%69,000
Feb 27, 20263,675.003,715.003,660.003,715.003,715.001.78%52,800
Feb 26, 20263,705.003,705.003,645.003,650.003,650.00-1.22%49,700
Feb 25, 20263,735.003,735.003,690.003,695.003,695.00-0.40%51,000
Feb 24, 20263,660.003,725.003,645.003,710.003,710.001.64%75,700
Feb 20, 20263,615.003,665.003,595.003,650.003,650.000.97%52,700
Feb 19, 20263,605.003,650.003,605.003,615.003,615.00-0.14%51,100
Feb 18, 20263,625.003,655.003,615.003,620.003,620.000.70%53,100
Feb 17, 20263,630.003,645.003,585.003,595.003,595.00-0.55%61,100
Feb 16, 20263,670.003,680.003,590.003,615.003,615.00-0.96%101,800
Feb 13, 20263,710.003,730.003,615.003,650.003,650.00-0.95%98,300
Feb 12, 20263,615.003,720.003,595.003,685.003,685.001.66%109,600
Feb 10, 20263,550.003,640.003,550.003,625.003,625.002.11%64,300
Feb 9, 20263,560.003,580.003,530.003,550.003,550.001.72%47,900
Feb 6, 20263,485.003,530.003,470.003,490.003,490.00-0.29%42,800
Feb 5, 20263,500.003,510.003,460.003,500.003,500.000.86%65,800
Feb 4, 20263,460.003,495.003,440.003,470.003,470.000.14%79,200
Feb 3, 20263,340.003,475.003,340.003,465.003,465.004.05%121,500
Feb 2, 20263,435.003,435.003,315.003,330.003,330.00-2.20%110,400
Jan 30, 20263,440.003,440.003,375.003,405.003,405.00-60,800
Jan 29, 20263,415.003,455.003,385.003,405.003,405.00-0.29%79,300
Jan 28, 20263,435.003,440.003,380.003,415.003,415.00-1.73%73,400
Jan 27, 20263,445.003,475.003,425.003,475.003,475.000.43%56,400
Jan 26, 20263,475.003,515.003,455.003,460.003,460.00-2.40%51,000
Jan 23, 20263,540.003,545.003,510.003,545.003,545.001.00%50,400
Jan 22, 20263,520.003,540.003,490.003,510.003,510.000.57%58,600
Jan 21, 20263,475.003,500.003,465.003,490.003,490.00-0.29%50,700
Jan 20, 20263,505.003,520.003,490.003,500.003,500.00-54,000
Jan 19, 20263,510.003,535.003,485.003,500.003,500.000.14%57,000
Jan 16, 20263,440.003,515.003,440.003,495.003,495.001.60%49,800
Jan 15, 20263,400.003,445.003,400.003,440.003,440.000.88%38,300
Jan 14, 20263,370.003,435.003,370.003,410.003,410.001.79%73,700
Jan 13, 20263,425.003,560.003,350.003,350.003,350.003.40%175,100
Jan 9, 20263,300.003,305.003,240.003,240.003,240.00-0.92%51,600
Jan 8, 20263,305.003,325.003,255.003,270.003,270.00-1.51%50,800
Jan 7, 20263,290.003,340.003,290.003,320.003,320.00-40,900
Jan 6, 20263,300.003,355.003,290.003,320.003,320.001.53%71,300
Jan 5, 20263,265.003,300.003,260.003,270.003,270.000.15%38,100
Dec 30, 20253,310.003,330.003,260.003,265.003,265.00-1.51%38,000
Dec 29, 20253,280.003,315.003,270.003,315.003,315.001.69%216,700
Dec 26, 20253,250.003,260.003,230.003,260.003,260.000.31%40,300
Dec 25, 20253,240.003,250.003,225.003,250.003,250.000.78%18,900
Dec 24, 20253,235.003,250.003,210.003,225.003,225.00-0.15%38,700
Dec 23, 20253,200.003,240.003,200.003,230.003,230.000.78%34,300
Dec 22, 20253,210.003,230.003,200.003,205.003,205.00-40,000
Dec 19, 20253,190.003,205.003,175.003,205.003,205.000.31%63,500