Nichiha Corporation (TYO:7943)
Japan · Delayed Price · Currency is JPY 2,855.00
+11.00 (0.39%)
Oct 19, 2026, 3:30 PM JST
Nichiha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2,844.00 | 2,857.00 | 2,824.00 | 2,855.00 | 2,855.00 | 0.39% | 60,000 |
| Oct 16, 2026 | 2,815.00 | 2,844.00 | 2,801.00 | 2,844.00 | 2,844.00 | 1.03% | 59,500 |
| Oct 15, 2026 | 2,818.00 | 2,836.00 | 2,787.00 | 2,815.00 | 2,815.00 | 0.11% | 155,000 |
| Oct 14, 2026 | 2,832.00 | 2,838.00 | 2,806.00 | 2,812.00 | 2,812.00 | -1.02% | 51,000 |
| Oct 13, 2026 | 2,803.00 | 2,855.00 | 2,780.00 | 2,841.00 | 2,841.00 | 2.45% | 78,700 |
| Oct 9, 2026 | 2,775.00 | 2,801.00 | 2,757.00 | 2,773.00 | 2,773.00 | 0.65% | 115,300 |
| Oct 8, 2026 | 2,790.00 | 2,790.00 | 2,743.00 | 2,755.00 | 2,755.00 | -1.68% | 73,200 |
| Oct 7, 2026 | 2,816.00 | 2,837.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.07% | 84,900 |
| Oct 6, 2026 | 2,798.00 | 2,820.00 | 2,792.00 | 2,800.00 | 2,800.00 | 0.07% | 47,800 |
| Oct 5, 2026 | 2,818.00 | 2,818.00 | 2,787.00 | 2,798.00 | 2,798.00 | 0.04% | 53,300 |
| Oct 2, 2026 | 2,860.00 | 2,860.00 | 2,797.00 | 2,797.00 | 2,797.00 | -2.10% | 78,400 |
| Oct 1, 2026 | 2,902.00 | 2,902.00 | 2,856.00 | 2,857.00 | 2,857.00 | -1.62% | 75,400 |
| Sep 30, 2026 | 2,925.00 | 2,930.00 | 2,874.00 | 2,904.00 | 2,904.00 | -0.41% | 73,300 |
| Sep 29, 2026 | 2,966.00 | 2,966.00 | 2,891.00 | 2,916.00 | 2,916.00 | -1.69% | 79,000 |
| Sep 28, 2026 | 3,075.00 | 3,075.00 | 3,030.00 | 3,030.00 | 2,966.00 | -0.33% | 71,700 |
| Sep 25, 2026 | 3,065.00 | 3,080.00 | 3,030.00 | 3,040.00 | 2,975.79 | -0.49% | 61,700 |
| Sep 24, 2026 | 3,075.00 | 3,075.00 | 3,045.00 | 3,055.00 | 2,990.47 | -0.16% | 78,600 |
| Sep 18, 2026 | 3,070.00 | 3,080.00 | 3,040.00 | 3,060.00 | 2,995.37 | -0.33% | 91,400 |
| Sep 17, 2026 | 3,025.00 | 3,080.00 | 3,025.00 | 3,070.00 | 3,005.16 | 2.16% | 57,300 |
| Sep 16, 2026 | 3,030.00 | 3,055.00 | 3,005.00 | 3,005.00 | 2,941.53 | -0.17% | 33,900 |
| Sep 15, 2026 | 2,983.00 | 3,035.00 | 2,979.00 | 3,010.00 | 2,946.42 | 0.77% | 57,600 |
| Sep 14, 2026 | 2,970.00 | 3,010.00 | 2,965.00 | 2,987.00 | 2,923.91 | 1.67% | 74,500 |
| Sep 11, 2026 | 2,887.00 | 2,957.00 | 2,887.00 | 2,938.00 | 2,875.94 | -0.20% | 81,800 |
| Sep 10, 2026 | 2,930.00 | 2,959.00 | 2,900.00 | 2,944.00 | 2,881.82 | 0.14% | 63,500 |
| Sep 9, 2026 | 2,952.00 | 2,961.00 | 2,922.00 | 2,940.00 | 2,877.90 | -1.14% | 47,100 |
| Sep 8, 2026 | 3,025.00 | 3,025.00 | 2,974.00 | 2,974.00 | 2,911.18 | -2.17% | 70,100 |
| Sep 7, 2026 | 3,025.00 | 3,055.00 | 3,015.00 | 3,040.00 | 2,975.79 | - | 36,200 |
| Sep 4, 2026 | 3,065.00 | 3,065.00 | 3,025.00 | 3,040.00 | 2,975.79 | -0.98% | 43,900 |
| Sep 3, 2026 | 3,100.00 | 3,100.00 | 3,055.00 | 3,070.00 | 3,005.16 | -0.16% | 47,800 |
| Sep 2, 2026 | 3,070.00 | 3,105.00 | 3,060.00 | 3,075.00 | 3,010.05 | -1.28% | 73,800 |
| Sep 1, 2026 | 3,060.00 | 3,125.00 | 3,060.00 | 3,115.00 | 3,049.20 | 1.14% | 50,300 |
| Aug 31, 2026 | 3,085.00 | 3,095.00 | 3,055.00 | 3,080.00 | 3,014.94 | -0.16% | 44,700 |
| Aug 28, 2026 | 3,100.00 | 3,110.00 | 3,075.00 | 3,085.00 | 3,019.84 | -1.12% | 41,700 |
| Aug 27, 2026 | 3,140.00 | 3,200.00 | 3,110.00 | 3,120.00 | 3,054.10 | -0.16% | 71,100 |
| Aug 26, 2026 | 3,115.00 | 3,130.00 | 3,080.00 | 3,125.00 | 3,058.99 | 0.64% | 79,900 |
| Aug 25, 2026 | 3,160.00 | 3,165.00 | 3,090.00 | 3,105.00 | 3,039.42 | -0.48% | 43,300 |
| Aug 24, 2026 | 3,125.00 | 3,135.00 | 3,105.00 | 3,120.00 | 3,054.10 | 0.97% | 36,000 |
| Aug 21, 2026 | 3,100.00 | 3,105.00 | 3,065.00 | 3,090.00 | 3,024.73 | 0.32% | 34,000 |
| Aug 20, 2026 | 3,050.00 | 3,090.00 | 3,030.00 | 3,080.00 | 3,014.94 | 1.65% | 54,800 |
| Aug 19, 2026 | 3,105.00 | 3,105.00 | 3,015.00 | 3,030.00 | 2,966.00 | -2.57% | 39,400 |
| Aug 18, 2026 | 3,090.00 | 3,110.00 | 3,055.00 | 3,110.00 | 3,044.31 | 0.65% | 46,100 |
| Aug 17, 2026 | 3,120.00 | 3,130.00 | 3,075.00 | 3,090.00 | 3,024.73 | -1.44% | 66,700 |
| Aug 14, 2026 | 3,125.00 | 3,145.00 | 3,105.00 | 3,135.00 | 3,068.78 | 0.32% | 53,000 |
| Aug 13, 2026 | 3,150.00 | 3,150.00 | 3,110.00 | 3,125.00 | 3,058.99 | -0.48% | 50,600 |
| Aug 12, 2026 | 3,210.00 | 3,220.00 | 3,140.00 | 3,140.00 | 3,073.68 | -2.03% | 45,900 |
| Aug 10, 2026 | 3,235.00 | 3,235.00 | 3,175.00 | 3,205.00 | 3,137.30 | 0.16% | 49,900 |
| Aug 7, 2026 | 3,125.00 | 3,220.00 | 3,125.00 | 3,200.00 | 3,132.41 | 0.16% | 61,800 |
| Aug 6, 2026 | 3,110.00 | 3,195.00 | 3,110.00 | 3,195.00 | 3,127.51 | 1.75% | 75,500 |
| Aug 5, 2026 | 3,200.00 | 3,210.00 | 3,115.00 | 3,140.00 | 3,073.68 | -0.95% | 80,500 |
| Aug 4, 2026 | 3,265.00 | 3,265.00 | 3,130.00 | 3,170.00 | 3,103.04 | -3.65% | 119,300 |