Nichiha Corporation (TYO:7943)
Japan · Delayed Price · Currency is JPY 2,880.00
+25.00 (0.88%)
Nov 10, 2026, 3:30 PM JST
Nichiha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,880.00 | 2,888.00 | 2,857.00 | 2,880.00 | 2,880.00 | 0.88% | 82,500 |
| Nov 9, 2026 | 2,835.00 | 2,884.00 | 2,821.00 | 2,855.00 | 2,855.00 | 2.04% | 64,400 |
| Nov 6, 2026 | 2,837.00 | 2,839.00 | 2,773.00 | 2,798.00 | 2,798.00 | -4.64% | 86,800 |
| Nov 5, 2026 | 2,901.00 | 2,956.00 | 2,887.00 | 2,934.00 | 2,934.00 | 3.67% | 81,300 |
| Nov 4, 2026 | 2,863.00 | 2,873.00 | 2,807.00 | 2,830.00 | 2,830.00 | 0.07% | 84,700 |
| Nov 2, 2026 | 2,809.00 | 2,837.00 | 2,803.00 | 2,828.00 | 2,828.00 | 0.25% | 28,700 |
| Oct 30, 2026 | 2,845.00 | 2,861.00 | 2,815.00 | 2,821.00 | 2,821.00 | 0.86% | 92,900 |
| Oct 29, 2026 | 2,775.00 | 2,800.00 | 2,756.00 | 2,797.00 | 2,797.00 | -0.04% | 110,200 |
| Oct 28, 2026 | 2,840.00 | 2,858.00 | 2,798.00 | 2,798.00 | 2,798.00 | -1.41% | 60,100 |
| Oct 27, 2026 | 2,830.00 | 2,843.00 | 2,814.00 | 2,838.00 | 2,838.00 | -0.53% | 68,900 |
| Oct 26, 2026 | 2,838.00 | 2,872.00 | 2,835.00 | 2,853.00 | 2,853.00 | 0.60% | 50,100 |
| Oct 23, 2026 | 2,880.00 | 2,881.00 | 2,821.00 | 2,836.00 | 2,836.00 | -0.94% | 51,300 |
| Oct 22, 2026 | 2,855.00 | 2,877.00 | 2,854.00 | 2,863.00 | 2,863.00 | 0.63% | 48,800 |
| Oct 21, 2026 | 2,862.00 | 2,862.00 | 2,839.00 | 2,845.00 | 2,845.00 | 0.07% | 50,800 |
| Oct 20, 2026 | 2,862.00 | 2,865.00 | 2,829.00 | 2,843.00 | 2,843.00 | -0.42% | 56,000 |
| 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 |