Skip to main content
logo
Nichiha Corporation (TYO:7943)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+30.00 (0.93%)
May 8, 2026, 3:30 PM JST

Nichiha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,195.003,250.003,175.003,250.003,250.000.93%92,600
May 7, 20263,155.003,235.003,155.003,220.003,220.003.21%69,500
May 1, 20263,125.003,135.003,070.003,120.003,120.000.48%30,800
Apr 30, 20263,130.003,135.003,060.003,105.003,105.00-1.58%60,400
Apr 28, 20263,105.003,155.003,105.003,155.003,155.002.44%78,200
Apr 27, 20263,125.003,135.003,080.003,080.003,080.00-2.84%58,500
Apr 24, 20263,160.003,180.003,145.003,170.003,170.000.48%57,600
Apr 23, 20263,190.003,205.003,105.003,155.003,155.00-2.17%97,600
Apr 22, 20263,300.003,300.003,220.003,225.003,225.00-2.27%164,700
Apr 21, 20263,350.003,350.003,295.003,300.003,300.00-0.30%47,000
Apr 20, 20263,295.003,335.003,280.003,310.003,310.001.53%46,300
Apr 17, 20263,295.003,300.003,255.003,260.003,260.00-1.36%48,700
Apr 16, 20263,310.003,325.003,295.003,305.003,305.000.15%49,900
Apr 15, 20263,325.003,350.003,270.003,300.003,300.00-0.15%88,600
Apr 14, 20263,400.003,415.003,290.003,305.003,305.00-2.22%44,800
Apr 13, 20263,405.003,415.003,350.003,380.003,380.00-0.73%68,300
Apr 10, 20263,450.003,465.003,395.003,405.003,405.00-0.15%51,000
Apr 9, 20263,460.003,475.003,410.003,410.003,410.00-0.58%68,200
Apr 8, 20263,435.003,460.003,395.003,430.003,430.001.48%78,700
Apr 7, 20263,360.003,395.003,355.003,380.003,380.000.60%58,900
Apr 6, 20263,360.003,395.003,355.003,360.003,360.00-50,300
Apr 3, 20263,340.003,370.003,330.003,360.003,360.001.05%59,800
Apr 2, 20263,320.003,375.003,300.003,325.003,325.000.15%72,100
Apr 1, 20263,335.003,335.003,295.003,320.003,320.002.79%61,100
Mar 31, 20263,165.003,250.003,165.003,230.003,230.001.41%86,800
Mar 30, 20263,145.003,210.003,135.003,185.003,185.00-4.50%100,000
Mar 27, 20263,260.003,335.003,260.003,335.003,278.000.76%134,700
Mar 26, 20263,245.003,310.003,245.003,310.003,253.432.00%133,600
Mar 25, 20263,245.003,275.003,210.003,245.003,189.542.20%107,500
Mar 24, 20263,130.003,175.003,120.003,175.003,120.732.42%112,600
Mar 23, 20263,155.003,175.003,085.003,100.003,047.02-3.88%90,200
Mar 19, 20263,360.003,375.003,225.003,225.003,169.88-5.98%113,000
Mar 18, 20263,410.003,430.003,390.003,430.003,371.381.63%57,100
Mar 17, 20263,370.003,410.003,360.003,375.003,317.321.35%67,500
Mar 16, 20263,315.003,365.003,310.003,330.003,273.090.76%86,400
Mar 13, 20263,245.003,325.003,245.003,305.003,248.510.46%98,800
Mar 12, 20263,305.003,320.003,280.003,290.003,233.77-0.45%109,200
Mar 11, 20263,330.003,345.003,295.003,305.003,248.510.15%73,100
Mar 10, 20263,320.003,340.003,165.003,300.003,243.601.54%72,600
Mar 9, 20263,210.003,270.003,195.003,250.003,194.45-4.13%99,100
Mar 6, 20263,360.003,390.003,330.003,390.003,332.06-1.02%72,800
Mar 5, 20263,450.003,485.003,410.003,425.003,366.461.63%69,200
Mar 4, 20263,410.003,455.003,325.003,370.003,312.40-4.13%75,200
Mar 3, 20263,645.003,645.003,515.003,515.003,454.92-3.96%72,700
Mar 2, 20263,670.003,715.003,615.003,660.003,597.45-1.48%69,000
Feb 27, 20263,675.003,715.003,660.003,715.003,651.511.78%52,800
Feb 26, 20263,705.003,705.003,645.003,650.003,587.62-1.22%49,700
Feb 25, 20263,735.003,735.003,690.003,695.003,631.85-0.40%51,000
Feb 24, 20263,660.003,725.003,645.003,710.003,646.591.64%75,700
Feb 20, 20263,615.003,665.003,595.003,650.003,587.620.97%52,700