Skip to main content
logo
Nichiha Corporation (TYO:7943)
Japan flag Japan · Delayed Price · Currency is JPY
2,927.00
-47.00 (-1.58%)
Sep 9, 2026, 12:30 PM JST

Nichiha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20263,025.003,025.002,974.002,974.002,974.00-2.17%70,100
Sep 7, 20263,025.003,055.003,015.003,040.003,040.00-36,200
Sep 4, 20263,065.003,065.003,025.003,040.003,040.00-0.98%43,900
Sep 3, 20263,100.003,100.003,055.003,070.003,070.00-0.16%47,800
Sep 2, 20263,070.003,105.003,060.003,075.003,075.00-1.28%73,800
Sep 1, 20263,060.003,125.003,060.003,115.003,115.001.14%50,300
Aug 31, 20263,085.003,095.003,055.003,080.003,080.00-0.16%44,700
Aug 28, 20263,100.003,110.003,075.003,085.003,085.00-1.12%41,700
Aug 27, 20263,140.003,200.003,110.003,120.003,120.00-0.16%71,100
Aug 26, 20263,115.003,130.003,080.003,125.003,125.000.64%79,900
Aug 25, 20263,160.003,165.003,090.003,105.003,105.00-0.48%43,300
Aug 24, 20263,125.003,135.003,105.003,120.003,120.000.97%36,000
Aug 21, 20263,100.003,105.003,065.003,090.003,090.000.32%34,000
Aug 20, 20263,050.003,090.003,030.003,080.003,080.001.65%54,800
Aug 19, 20263,105.003,105.003,015.003,030.003,030.00-2.57%39,400
Aug 18, 20263,090.003,110.003,055.003,110.003,110.000.65%46,100
Aug 17, 20263,120.003,130.003,075.003,090.003,090.00-1.44%66,700
Aug 14, 20263,125.003,145.003,105.003,135.003,135.000.32%53,000
Aug 13, 20263,150.003,150.003,110.003,125.003,125.00-0.48%50,600
Aug 12, 20263,210.003,220.003,140.003,140.003,140.00-2.03%45,900
Aug 10, 20263,235.003,235.003,175.003,205.003,205.000.16%49,900
Aug 7, 20263,125.003,220.003,125.003,200.003,200.000.16%61,800
Aug 6, 20263,110.003,195.003,110.003,195.003,195.001.75%75,500
Aug 5, 20263,200.003,210.003,115.003,140.003,140.00-0.95%80,500
Aug 4, 20263,265.003,265.003,130.003,170.003,170.00-3.65%119,300
Aug 3, 20263,105.003,295.003,085.003,290.003,290.006.47%173,900
Jul 31, 20263,150.003,150.003,070.003,090.003,090.00-1.44%52,800
Jul 30, 20263,070.003,150.003,035.003,135.003,135.00-0.16%74,300
Jul 29, 20263,140.003,155.003,100.003,140.003,140.001.62%88,300
Jul 28, 20263,100.003,135.003,085.003,090.003,090.00-0.32%61,000
Jul 27, 20263,030.003,110.003,030.003,100.003,100.002.31%51,800
Jul 24, 20263,020.003,035.003,010.003,030.003,030.00-0.16%36,400
Jul 23, 20263,015.003,055.003,000.003,035.003,035.000.66%65,100
Jul 22, 20263,030.003,035.003,000.003,015.003,015.00-0.50%45,800
Jul 21, 20263,000.003,045.003,000.003,030.003,030.001.00%40,000
Jul 17, 20263,065.003,100.002,960.003,000.003,000.00-2.28%140,300
Jul 16, 20263,070.003,100.003,050.003,070.003,070.00-59,600
Jul 15, 20263,050.003,080.003,020.003,070.003,070.001.15%118,200
Jul 14, 20262,976.003,050.002,944.003,035.003,035.003.16%85,100
Jul 13, 20262,971.002,990.002,922.002,942.002,942.000.41%175,000
Jul 10, 20262,965.002,982.002,928.002,930.002,930.000.51%132,400
Jul 9, 20262,903.002,932.002,884.002,915.002,915.00-0.75%125,300
Jul 8, 20262,998.002,998.002,932.002,937.002,937.00-2.26%90,200
Jul 7, 20262,998.003,040.002,998.003,005.003,005.000.23%50,500
Jul 6, 20263,000.003,010.002,986.002,998.002,998.000.54%47,600
Jul 3, 20263,010.003,040.002,979.002,982.002,982.00-0.77%39,300
Jul 2, 20263,020.003,050.002,991.003,005.003,005.000.30%64,000
Jul 1, 20263,045.003,055.002,996.002,996.002,996.00-1.61%59,900
Jun 30, 20263,095.003,110.003,030.003,045.003,045.00-1.14%80,400
Jun 29, 20263,060.003,085.003,050.003,080.003,080.000.65%71,200