Nippon Grande Co.,Ltd. (SPSE:2976)
Japan
· Delayed Price · Currency is JPY 752.00
+16.00 (2.17%)
At close: Mar 6, 2026
Nippon Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 750.00 | 752.00 | 750.00 | 752.00 | 752.00 | 2.17% | 300 |
| Mar 5, 2026 | 754.00 | 754.00 | 736.00 | 736.00 | 736.00 | -0.27% | 300 |
| Mar 4, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -1.07% | 200 |
| Mar 3, 2026 | 750.00 | 750.00 | 746.00 | 746.00 | 746.00 | -0.53% | 200 |
| Mar 2, 2026 | 750.00 | 754.00 | 750.00 | 750.00 | 750.00 | - | 700 |
| Feb 27, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.13% | 400 |
| Feb 26, 2026 | 740.00 | 749.00 | 740.00 | 749.00 | 749.00 | 1.35% | 1,500 |
| Feb 25, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - | 500 |
| Feb 24, 2026 | 739.00 | 739.00 | 737.00 | 739.00 | 739.00 | - | 300 |
| Feb 20, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 0.14% | 1,200 |
| Feb 19, 2026 | 734.00 | 738.00 | 734.00 | 738.00 | 738.00 | 0.68% | 500 |
| Feb 18, 2026 | 732.00 | 733.00 | 732.00 | 733.00 | 733.00 | 0.27% | 800 |
| Feb 17, 2026 | 731.00 | 732.00 | 731.00 | 731.00 | 731.00 | - | 600 |
| Feb 16, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 1.39% | 400 |
| Feb 13, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 721.00 | -1.23% | 700 |
| Feb 12, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.27% | 800 |
| Feb 10, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0.14% | 500 |
| Feb 9, 2026 | 730.00 | 731.00 | 730.00 | 731.00 | 731.00 | 1.81% | 200 |
| Feb 6, 2026 | 728.00 | 728.00 | 718.00 | 718.00 | 718.00 | -1.64% | 200 |
| Feb 5, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 1.96% | 300 |
| Feb 4, 2026 | 730.00 | 730.00 | 716.00 | 716.00 | 716.00 | -2.19% | 200 |
| Feb 3, 2026 | 730.00 | 732.00 | 730.00 | 732.00 | 732.00 | 0.27% | 200 |
| Feb 2, 2026 | 731.00 | 731.00 | 730.00 | 730.00 | 730.00 | -0.14% | 300 |
| Jan 30, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 1.67% | 100 |
| Jan 28, 2026 | 733.00 | 733.00 | 704.00 | 719.00 | 719.00 | -0.28% | 1,100 |
| Jan 27, 2026 | 724.00 | 724.00 | 721.00 | 721.00 | 721.00 | -1.10% | 200 |
| Jan 26, 2026 | 729.00 | 730.00 | 724.00 | 729.00 | 729.00 | 0.69% | 400 |
| Jan 23, 2026 | 723.00 | 729.00 | 723.00 | 724.00 | 724.00 | -0.69% | 600 |
| Jan 22, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 1.11% | 100 |
| Jan 21, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 721.00 | -1.50% | 300 |
| Jan 20, 2026 | 730.00 | 732.00 | 730.00 | 732.00 | 732.00 | -0.27% | 600 |
| Jan 19, 2026 | 733.00 | 734.00 | 721.00 | 734.00 | 734.00 | 1.80% | 1,300 |
| Jan 16, 2026 | 720.00 | 721.00 | 720.00 | 721.00 | 721.00 | - | 500 |
| Jan 14, 2026 | 720.00 | 721.00 | 714.00 | 721.00 | 721.00 | 0.14% | 700 |
| Jan 13, 2026 | 719.00 | 720.00 | 713.00 | 720.00 | 720.00 | - | 1,300 |
| Jan 9, 2026 | 719.00 | 720.00 | 719.00 | 720.00 | 720.00 | 0.70% | 600 |
| Jan 8, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0.42% | 100 |
| Jan 5, 2026 | 719.00 | 719.00 | 712.00 | 712.00 | 712.00 | -0.97% | 400 |
| Dec 30, 2025 | 718.00 | 719.00 | 715.00 | 719.00 | 719.00 | 0.14% | 500 |
| Dec 29, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 2.13% | 100 |
| Dec 26, 2025 | 712.00 | 718.00 | 703.00 | 703.00 | 703.00 | -0.99% | 400 |
| Dec 25, 2025 | 708.00 | 713.00 | 708.00 | 710.00 | 710.00 | 0.71% | 900 |
| Dec 24, 2025 | 713.00 | 713.00 | 705.00 | 705.00 | 705.00 | -1.12% | 300 |
| Dec 23, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 1.42% | 100 |
| Dec 19, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -1.54% | 200 |
| Dec 17, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 1.56% | 100 |
| Dec 16, 2025 | 704.00 | 707.00 | 703.00 | 703.00 | 703.00 | -0.85% | 400 |
| Dec 15, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 1.29% | 400 |
| Dec 12, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 0.14% | 600 |
| Dec 10, 2025 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.14% | 1,300 |
| Dec 9, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.14% | 200 |
| Dec 8, 2025 | 705.00 | 705.00 | 700.00 | 701.00 | 701.00 | 0.14% | 500 |
| 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 |