Nichiha Corporation (TYO:7943)
Japan · Delayed Price · Currency is JPY 3,135.00
-5.00 (-0.16%)
Jul 30, 2026, 3:30 PM JST
Nichiha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,070.00 | 3,150.00 | 3,035.00 | 3,135.00 | - | -0.16% | 49,400 |
| Jul 29, 2026 | 3,140.00 | 3,155.00 | 3,100.00 | 3,140.00 | 3,140.00 | 1.62% | 88,300 |
| Jul 28, 2026 | 3,100.00 | 3,135.00 | 3,085.00 | 3,090.00 | 3,090.00 | -0.32% | 61,000 |
| Jul 27, 2026 | 3,030.00 | 3,110.00 | 3,030.00 | 3,100.00 | 3,100.00 | 2.31% | 51,800 |
| Jul 24, 2026 | 3,020.00 | 3,035.00 | 3,010.00 | 3,030.00 | 3,030.00 | -0.16% | 36,400 |
| Jul 23, 2026 | 3,015.00 | 3,055.00 | 3,000.00 | 3,035.00 | 3,035.00 | 0.66% | 65,100 |
| Jul 22, 2026 | 3,030.00 | 3,035.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.50% | 45,800 |
| Jul 21, 2026 | 3,000.00 | 3,045.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1.00% | 40,000 |
| Jul 17, 2026 | 3,065.00 | 3,100.00 | 2,960.00 | 3,000.00 | 3,000.00 | -2.28% | 140,300 |
| Jul 16, 2026 | 3,070.00 | 3,100.00 | 3,050.00 | 3,070.00 | 3,070.00 | - | 59,600 |
| Jul 15, 2026 | 3,050.00 | 3,080.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1.15% | 118,200 |
| Jul 14, 2026 | 2,976.00 | 3,050.00 | 2,944.00 | 3,035.00 | 3,035.00 | 3.16% | 85,100 |
| Jul 13, 2026 | 2,971.00 | 2,990.00 | 2,922.00 | 2,942.00 | 2,942.00 | 0.41% | 175,000 |
| Jul 10, 2026 | 2,965.00 | 2,982.00 | 2,928.00 | 2,930.00 | 2,930.00 | 0.51% | 132,400 |
| Jul 9, 2026 | 2,903.00 | 2,932.00 | 2,884.00 | 2,915.00 | 2,915.00 | -0.75% | 125,300 |
| Jul 8, 2026 | 2,998.00 | 2,998.00 | 2,932.00 | 2,937.00 | 2,937.00 | -2.26% | 90,200 |
| Jul 7, 2026 | 2,998.00 | 3,040.00 | 2,998.00 | 3,005.00 | 3,005.00 | 0.23% | 50,500 |
| Jul 6, 2026 | 3,000.00 | 3,010.00 | 2,986.00 | 2,998.00 | 2,998.00 | 0.54% | 47,600 |
| Jul 3, 2026 | 3,010.00 | 3,040.00 | 2,979.00 | 2,982.00 | 2,982.00 | -0.77% | 39,300 |
| Jul 2, 2026 | 3,020.00 | 3,050.00 | 2,991.00 | 3,005.00 | 3,005.00 | 0.30% | 64,000 |
| Jul 1, 2026 | 3,045.00 | 3,055.00 | 2,996.00 | 2,996.00 | 2,996.00 | -1.61% | 59,900 |
| Jun 30, 2026 | 3,095.00 | 3,110.00 | 3,030.00 | 3,045.00 | 3,045.00 | -1.14% | 80,400 |
| Jun 29, 2026 | 3,060.00 | 3,085.00 | 3,050.00 | 3,080.00 | 3,080.00 | 0.65% | 71,200 |
| Jun 26, 2026 | 3,100.00 | 3,100.00 | 3,025.00 | 3,060.00 | 3,060.00 | -0.33% | 98,000 |
| Jun 25, 2026 | 2,993.00 | 3,090.00 | 2,988.00 | 3,070.00 | 3,070.00 | 4.32% | 139,600 |
| Jun 24, 2026 | 2,972.00 | 3,000.00 | 2,917.00 | 2,943.00 | 2,943.00 | -0.61% | 106,300 |
| Jun 23, 2026 | 2,960.00 | 2,988.00 | 2,955.00 | 2,961.00 | 2,961.00 | -0.34% | 70,800 |
| Jun 22, 2026 | 2,977.00 | 3,005.00 | 2,954.00 | 2,971.00 | 2,971.00 | -0.20% | 75,500 |
| Jun 19, 2026 | 2,948.00 | 2,998.00 | 2,930.00 | 2,977.00 | 2,977.00 | 0.64% | 78,300 |
| Jun 18, 2026 | 2,974.00 | 2,982.00 | 2,929.00 | 2,958.00 | 2,958.00 | -0.54% | 104,400 |
| Jun 17, 2026 | 3,010.00 | 3,015.00 | 2,960.00 | 2,974.00 | 2,974.00 | -1.20% | 61,000 |
| Jun 16, 2026 | 2,970.00 | 3,030.00 | 2,964.00 | 3,010.00 | 3,010.00 | - | 51,100 |
| Jun 15, 2026 | 3,035.00 | 3,045.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.64% | 34,900 |
| Jun 12, 2026 | 3,020.00 | 3,030.00 | 2,972.00 | 2,991.00 | 2,991.00 | 0.20% | 70,000 |
| Jun 11, 2026 | 2,983.00 | 2,994.00 | 2,934.00 | 2,985.00 | 2,985.00 | 0.40% | 76,300 |
| Jun 10, 2026 | 2,895.00 | 2,987.00 | 2,895.00 | 2,973.00 | 2,973.00 | 2.34% | 55,700 |
| Jun 9, 2026 | 2,939.00 | 2,959.00 | 2,895.00 | 2,905.00 | 2,905.00 | -0.65% | 71,500 |
| Jun 8, 2026 | 2,904.00 | 2,949.00 | 2,874.00 | 2,924.00 | 2,924.00 | -0.51% | 92,700 |
| Jun 5, 2026 | 2,893.00 | 2,971.00 | 2,880.00 | 2,939.00 | 2,939.00 | 2.48% | 58,800 |
| Jun 4, 2026 | 2,834.00 | 2,902.00 | 2,834.00 | 2,868.00 | 2,868.00 | -0.42% | 43,700 |
| Jun 3, 2026 | 2,829.00 | 2,880.00 | 2,817.00 | 2,880.00 | 2,880.00 | 1.62% | 57,300 |
| Jun 2, 2026 | 2,820.00 | 2,849.00 | 2,786.00 | 2,834.00 | 2,834.00 | - | 64,000 |
| Jun 1, 2026 | 2,948.00 | 2,948.00 | 2,834.00 | 2,834.00 | 2,834.00 | -4.87% | 73,900 |
| May 29, 2026 | 2,970.00 | 3,010.00 | 2,964.00 | 2,979.00 | 2,979.00 | 0.30% | 118,700 |
| May 28, 2026 | 2,971.00 | 2,976.00 | 2,942.00 | 2,970.00 | 2,970.00 | -0.03% | 56,400 |
| May 27, 2026 | 2,976.00 | 3,005.00 | 2,956.00 | 2,971.00 | 2,971.00 | 0.27% | 73,800 |
| May 26, 2026 | 2,925.00 | 2,994.00 | 2,903.00 | 2,963.00 | 2,963.00 | 0.95% | 80,900 |
| May 25, 2026 | 2,934.00 | 2,945.00 | 2,881.00 | 2,935.00 | 2,935.00 | 0.72% | 76,600 |
| May 22, 2026 | 2,926.00 | 2,933.00 | 2,890.00 | 2,914.00 | 2,914.00 | -0.03% | 70,400 |
| May 21, 2026 | 2,946.00 | 2,946.00 | 2,906.00 | 2,915.00 | 2,915.00 | 0.03% | 50,200 |