Nippon Grande Co.,Ltd. (SPSE:2976)
Japan
· Delayed Price · Currency is JPY 700.00
-1.00 (-0.14%)
At close: Dec 4, 2025
Nippon Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 701.00 | 701.00 | 700.00 | 700.00 | 700.00 | -0.14% | 400 |
| Dec 3, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -0.57% | 100 |
| Dec 2, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 100 |
| Dec 1, 2025 | 708.00 | 709.00 | 705.00 | 705.00 | 705.00 | -0.70% | 600 |
| Nov 28, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.42% | 300 |
| Nov 27, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | -0.28% | 500 |
| Nov 25, 2025 | 709.00 | 715.00 | 709.00 | 715.00 | 715.00 | 1.85% | 200 |
| Nov 21, 2025 | 705.00 | 705.00 | 702.00 | 702.00 | 702.00 | -0.14% | 500 |
| Nov 18, 2025 | 710.00 | 710.00 | 703.00 | 703.00 | 703.00 | -0.14% | 300 |
| Nov 17, 2025 | 724.00 | 724.00 | 704.00 | 704.00 | 704.00 | -0.14% | 800 |
| Nov 14, 2025 | 685.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 600 |
| Nov 13, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -2.10% | 200 |
| Nov 12, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2.14% | 100 |
| Nov 11, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 0.14% | 200 |
| Nov 10, 2025 | 693.00 | 699.00 | 693.00 | 699.00 | 699.00 | 1.75% | 200 |
| Nov 7, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 100 |
| Nov 6, 2025 | 687.00 | 687.00 | 665.00 | 687.00 | 687.00 | 0.29% | 2,300 |
| Nov 5, 2025 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.28% | 1,400 |
| Oct 31, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 400 |
| Oct 29, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 0.14% | 300 |
| Oct 28, 2025 | 708.00 | 720.00 | 700.00 | 700.00 | 700.00 | -0.14% | 2,100 |
| Oct 27, 2025 | 702.00 | 705.00 | 701.00 | 701.00 | 701.00 | -1.96% | 1,000 |
| Oct 24, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 100 |
| Oct 21, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -1.24% | 100 |
| Oct 20, 2025 | 721.00 | 724.00 | 721.00 | 724.00 | 724.00 | - | 900 |
| Oct 14, 2025 | 707.00 | 724.00 | 707.00 | 724.00 | 724.00 | 2.40% | 600 |
| Oct 9, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | 100 |
| Oct 8, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | 100 |
| Oct 6, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0.57% | 200 |
| Oct 2, 2025 | 708.00 | 708.00 | 703.00 | 703.00 | 703.00 | -0.14% | 500 |
| Oct 1, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | 400 |
| Sep 30, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | 500 |
| Sep 29, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 0.28% | 500 |
| Sep 26, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | -0.99% | 200 |
| Sep 25, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 1.14% | 100 |
| Sep 24, 2025 | 705.00 | 705.00 | 701.00 | 701.00 | 701.00 | -0.71% | 600 |
| Sep 22, 2025 | 708.00 | 714.00 | 706.00 | 706.00 | 706.00 | 0.57% | 300 |
| Sep 19, 2025 | 703.00 | 703.00 | 702.00 | 702.00 | 702.00 | -1.13% | 500 |
| Sep 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.70% | 500 |
| Sep 16, 2025 | 733.00 | 733.00 | 705.00 | 715.00 | 715.00 | -2.72% | 2,700 |
| Sep 12, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -1.87% | 100 |
| Sep 11, 2025 | 716.00 | 749.00 | 707.00 | 749.00 | 749.00 | 5.49% | 1,800 |
| Sep 10, 2025 | 711.00 | 711.00 | 710.00 | 710.00 | 710.00 | - | 400 |
| Sep 9, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.70% | 100 |
| Sep 8, 2025 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | -0.83% | 400 |
| Sep 4, 2025 | 717.00 | 721.00 | 717.00 | 721.00 | 721.00 | 0.56% | 200 |
| Sep 3, 2025 | 712.00 | 717.00 | 712.00 | 717.00 | 717.00 | 0.99% | 300 |
| Sep 1, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | 100 |
| Aug 29, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.28% | 300 |
| Aug 28, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -2.09% | 300 |
| Aug 26, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 1.70% | 100 |
| Aug 25, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | -1.81% | 100 |
| Aug 22, 2025 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 1.99% | 100 |
| Aug 21, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.14% | 500 |
| Aug 20, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -0.85% | 100 |
| Aug 19, 2025 | 721.00 | 721.00 | 710.00 | 710.00 | 710.00 | 1.28% | 1,400 |
| Aug 15, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -1.41% | 500 |
| Aug 14, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -0.14% | 100 |
| Aug 13, 2025 | 720.00 | 720.00 | 712.00 | 712.00 | 712.00 | -1.52% | 200 |
| Aug 12, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 1.54% | 100 |
| Aug 8, 2025 | 713.00 | 726.00 | 712.00 | 712.00 | 712.00 | -0.70% | 500 |
| Aug 5, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 1.27% | 100 |
| Aug 4, 2025 | 720.00 | 720.00 | 708.00 | 708.00 | 708.00 | -1.12% | 300 |
| Aug 1, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - | 100 |
| Jul 31, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -1.24% | 100 |
| Jul 30, 2025 | 712.00 | 725.00 | 712.00 | 725.00 | 725.00 | - | 200 |
| Jul 29, 2025 | 724.00 | 725.00 | 724.00 | 725.00 | 725.00 | 0.14% | 500 |
| Jul 28, 2025 | 725.00 | 725.00 | 724.00 | 724.00 | 724.00 | -0.14% | 200 |
| Jul 25, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 100 |
| Jul 24, 2025 | 716.00 | 725.00 | 716.00 | 725.00 | 725.00 | 2.40% | 2,000 |
| Jul 23, 2025 | 699.00 | 708.00 | 699.00 | 708.00 | 708.00 | -0.28% | 200 |
| Jul 22, 2025 | 694.00 | 710.00 | 688.00 | 710.00 | 710.00 | 0.71% | 600 |
| Jul 18, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1.44% | 200 |
| Jul 17, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 100 |
| Jul 16, 2025 | 694.00 | 695.00 | 694.00 | 695.00 | 695.00 | -1.42% | 200 |
| Jul 15, 2025 | 704.00 | 705.00 | 704.00 | 705.00 | 705.00 | -0.14% | 1,100 |
| Jul 7, 2025 | 689.00 | 706.00 | 689.00 | 706.00 | 706.00 | 2.47% | 600 |
| Jul 4, 2025 | 690.00 | 690.00 | 688.00 | 689.00 | 689.00 | 0.15% | 400 |
| Jul 3, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -2.13% | 200 |
| Jul 2, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0.86% | 100 |
| Jul 1, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1.01% | 100 |
| Jun 27, 2025 | 666.00 | 695.00 | 666.00 | 690.00 | 690.00 | -1.43% | 2,500 |
| Jun 26, 2025 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | - | 500 |
| Jun 25, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 600 |
| Jun 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 500 |
| Jun 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 100 |
| Jun 19, 2025 | 691.00 | 711.00 | 691.00 | 700.00 | 700.00 | -1.55% | 1,000 |
| Jun 18, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 1.57% | 100 |
| Jun 17, 2025 | 696.00 | 700.00 | 696.00 | 700.00 | 700.00 | 1.30% | 600 |
| Jun 16, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - | 100 |
| Jun 13, 2025 | 697.00 | 700.00 | 691.00 | 691.00 | 691.00 | -1.14% | 1,800 |
| Jun 12, 2025 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.29% | 200 |
| Jun 11, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -2.09% | 200 |
| Jun 10, 2025 | 701.00 | 716.00 | 701.00 | 716.00 | 716.00 | -0.14% | 300 |
| Jun 9, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | 200 |
| Jun 6, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 3.02% | 100 |
| Jun 5, 2025 | 705.00 | 705.00 | 696.00 | 696.00 | 696.00 | -0.57% | 300 |