Skip to main content
logo
Nichiha Corporation (TYO:7943)
Japan flag Japan · Delayed Price · Currency is JPY
2,979.00
+9.00 (0.30%)
May 29, 2026, 3:30 PM JST

Nichiha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,970.003,010.002,964.002,979.002,979.000.30%118,700
May 28, 20262,971.002,976.002,942.002,970.002,970.00-0.03%56,400
May 27, 20262,976.003,005.002,956.002,971.002,971.000.27%73,800
May 26, 20262,925.002,994.002,903.002,963.002,963.000.95%80,900
May 25, 20262,934.002,945.002,881.002,935.002,935.000.72%76,600
May 22, 20262,926.002,933.002,890.002,914.002,914.00-0.03%70,400
May 21, 20262,946.002,946.002,906.002,915.002,915.000.03%50,200
May 20, 20262,959.002,959.002,875.002,914.002,914.00-1.55%67,600
May 19, 20262,982.002,992.002,928.002,960.002,960.000.89%80,300
May 18, 20262,958.002,976.002,853.002,934.002,934.00-1.61%129,700
May 15, 20262,979.003,010.002,965.002,982.002,982.00-0.93%97,800
May 14, 20263,135.003,150.002,969.003,010.003,010.00-5.35%195,500
May 13, 20263,255.003,255.003,180.003,180.003,180.00-1.09%99,400
May 12, 20263,280.003,300.003,190.003,215.003,215.00-0.77%48,400
May 11, 20263,250.003,285.003,240.003,240.003,240.00-0.31%58,100
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, 20263,145.003,210.003,135.003,185.003,185.00-2.84%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