Nippon Grande Co.,Ltd. (SPSE:2976)
Japan
· Delayed Price · Currency is JPY 688.00
+8.00 (1.18%)
At close: Apr 28, 2026
Nippon Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 687.00 | 688.00 | 681.00 | 688.00 | 688.00 | 1.18% | 700 |
| Apr 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | 900 |
| Apr 24, 2026 | 682.00 | 685.00 | 682.00 | 685.00 | 685.00 | 0.15% | 300 |
| Apr 23, 2026 | 684.00 | 685.00 | 684.00 | 684.00 | 684.00 | - | 300 |
| Apr 22, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 0.44% | 100 |
| Apr 21, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | 100 |
| Apr 20, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0.15% | 300 |
| Apr 17, 2026 | 682.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.29% | 600 |
| Apr 16, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - | 300 |
| Apr 15, 2026 | 698.00 | 698.00 | 682.00 | 682.00 | 682.00 | -1.02% | 900 |
| Apr 14, 2026 | 693.00 | 694.00 | 689.00 | 689.00 | 689.00 | -1.15% | 1,000 |
| Apr 13, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 0.29% | 100 |
| Apr 9, 2026 | 694.00 | 695.00 | 694.00 | 695.00 | 695.00 | 0.29% | 200 |
| Apr 8, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -0.72% | 100 |
| Apr 7, 2026 | 688.00 | 698.00 | 688.00 | 698.00 | 698.00 | - | 1,300 |
| Apr 6, 2026 | 685.00 | 698.00 | 685.00 | 698.00 | 698.00 | 1.90% | 300 |
| Apr 3, 2026 | 683.00 | 698.00 | 678.00 | 685.00 | 685.00 | 0.44% | 2,600 |
| Apr 2, 2026 | 690.00 | 690.00 | 681.00 | 682.00 | 682.00 | -0.44% | 500 |
| Apr 1, 2026 | 678.00 | 686.00 | 678.00 | 685.00 | 685.00 | 1.03% | 600 |
| Mar 31, 2026 | 680.00 | 688.00 | 678.00 | 678.00 | 678.00 | -1.45% | 1,700 |
| Mar 30, 2026 | 675.00 | 688.00 | 675.00 | 688.00 | 688.00 | -7.03% | 4,400 |
| Mar 27, 2026 | 740.00 | 740.00 | 734.00 | 740.00 | 730.00 | -0.27% | 1,300 |
| Mar 26, 2026 | 780.00 | 780.00 | 742.00 | 742.00 | 731.97 | 0.27% | 1,100 |
| Mar 25, 2026 | 740.00 | 740.00 | 739.00 | 740.00 | 730.00 | -1.33% | 300 |
| Mar 24, 2026 | 750.00 | 750.00 | 726.00 | 750.00 | 739.86 | - | 1,100 |
| Mar 23, 2026 | 737.00 | 750.00 | 723.00 | 750.00 | 739.86 | 1.76% | 1,200 |
| Mar 19, 2026 | 737.00 | 737.00 | 737.00 | 737.00 | 727.04 | -1.73% | 100 |
| Mar 18, 2026 | 748.00 | 750.00 | 748.00 | 750.00 | 739.86 | 0.27% | 500 |
| Mar 17, 2026 | 746.00 | 748.00 | 746.00 | 748.00 | 737.89 | 0.27% | 500 |
| Mar 16, 2026 | 747.00 | 747.00 | 745.00 | 746.00 | 735.92 | -0.13% | 1,300 |
| Mar 13, 2026 | 721.00 | 747.00 | 721.00 | 747.00 | 736.91 | 3.61% | 200 |
| Mar 12, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 711.26 | -1.23% | 400 |
| Mar 11, 2026 | 736.00 | 736.00 | 730.00 | 730.00 | 720.14 | 1.25% | 600 |
| Mar 10, 2026 | 721.00 | 721.00 | 720.00 | 721.00 | 711.26 | -1.23% | 1,100 |
| Mar 9, 2026 | 751.00 | 751.00 | 730.00 | 730.00 | 720.14 | -2.93% | 700 |
| Mar 6, 2026 | 750.00 | 752.00 | 750.00 | 752.00 | 741.84 | 2.17% | 300 |
| Mar 5, 2026 | 754.00 | 754.00 | 736.00 | 736.00 | 726.05 | -0.27% | 300 |
| Mar 4, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 728.03 | -1.07% | 200 |
| Mar 3, 2026 | 750.00 | 750.00 | 746.00 | 746.00 | 735.92 | -0.53% | 200 |
| Mar 2, 2026 | 750.00 | 754.00 | 750.00 | 750.00 | 739.86 | - | 700 |
| Feb 27, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 739.86 | 0.13% | 400 |
| Feb 26, 2026 | 740.00 | 749.00 | 740.00 | 749.00 | 738.88 | 1.35% | 1,500 |
| Feb 25, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 729.01 | - | 500 |
| Feb 24, 2026 | 739.00 | 739.00 | 737.00 | 739.00 | 729.01 | - | 300 |
| Feb 20, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 729.01 | 0.14% | 1,200 |
| Feb 19, 2026 | 734.00 | 738.00 | 734.00 | 738.00 | 728.03 | 0.68% | 500 |
| Feb 18, 2026 | 732.00 | 733.00 | 732.00 | 733.00 | 723.09 | 0.27% | 800 |
| Feb 17, 2026 | 731.00 | 732.00 | 731.00 | 731.00 | 721.12 | - | 600 |
| Feb 16, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 721.12 | 1.39% | 400 |
| Feb 13, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 711.26 | -1.23% | 700 |
| Feb 12, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 720.14 | -0.27% | 800 |
| Feb 10, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 722.11 | 0.14% | 500 |
| Feb 9, 2026 | 730.00 | 731.00 | 730.00 | 731.00 | 721.12 | 1.81% | 200 |
| Feb 6, 2026 | 728.00 | 728.00 | 718.00 | 718.00 | 708.30 | -1.64% | 200 |
| Feb 5, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 720.14 | 1.96% | 300 |
| Feb 4, 2026 | 730.00 | 730.00 | 716.00 | 716.00 | 706.32 | -2.19% | 200 |
| Feb 3, 2026 | 730.00 | 732.00 | 730.00 | 732.00 | 722.11 | 0.27% | 200 |
| Feb 2, 2026 | 731.00 | 731.00 | 730.00 | 730.00 | 720.14 | -0.14% | 300 |
| Jan 30, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 721.12 | 1.67% | 100 |
| Jan 28, 2026 | 733.00 | 733.00 | 704.00 | 719.00 | 709.28 | -0.28% | 1,100 |
| Jan 27, 2026 | 724.00 | 724.00 | 721.00 | 721.00 | 711.26 | -1.10% | 200 |
| Jan 26, 2026 | 729.00 | 730.00 | 724.00 | 729.00 | 719.15 | 0.69% | 400 |
| Jan 23, 2026 | 723.00 | 729.00 | 723.00 | 724.00 | 714.22 | -0.69% | 600 |
| Jan 22, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 719.15 | 1.11% | 100 |
| Jan 21, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 711.26 | -1.50% | 300 |
| Jan 20, 2026 | 730.00 | 732.00 | 730.00 | 732.00 | 722.11 | -0.27% | 600 |
| Jan 19, 2026 | 733.00 | 734.00 | 721.00 | 734.00 | 724.08 | 1.80% | 1,300 |
| Jan 16, 2026 | 720.00 | 721.00 | 720.00 | 721.00 | 711.26 | - | 500 |
| Jan 14, 2026 | 720.00 | 721.00 | 714.00 | 721.00 | 711.26 | 0.14% | 700 |
| Jan 13, 2026 | 719.00 | 720.00 | 713.00 | 720.00 | 710.27 | - | 1,300 |
| Jan 9, 2026 | 719.00 | 720.00 | 719.00 | 720.00 | 710.27 | 0.70% | 600 |
| Jan 8, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 705.34 | 0.42% | 100 |
| Jan 5, 2026 | 719.00 | 719.00 | 712.00 | 712.00 | 702.38 | -0.97% | 400 |
| Dec 30, 2025 | 718.00 | 719.00 | 715.00 | 719.00 | 709.28 | 0.14% | 500 |
| Dec 29, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 708.30 | 2.13% | 100 |
| Dec 26, 2025 | 712.00 | 718.00 | 703.00 | 703.00 | 693.50 | -0.99% | 400 |
| Dec 25, 2025 | 708.00 | 713.00 | 708.00 | 710.00 | 700.41 | 0.71% | 900 |
| Dec 24, 2025 | 713.00 | 713.00 | 705.00 | 705.00 | 695.47 | -1.12% | 300 |
| Dec 23, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 703.36 | 1.42% | 100 |
| Dec 19, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 693.50 | -1.54% | 200 |
| Dec 17, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 704.35 | 1.56% | 100 |
| Dec 16, 2025 | 704.00 | 707.00 | 703.00 | 703.00 | 693.50 | -0.85% | 400 |
| Dec 15, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 699.42 | 1.29% | 400 |
| Dec 12, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 690.54 | 0.14% | 600 |
| Dec 10, 2025 | 700.00 | 700.00 | 699.00 | 699.00 | 689.55 | -0.14% | 1,300 |
| Dec 9, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 690.54 | -0.14% | 200 |
| Dec 8, 2025 | 705.00 | 705.00 | 700.00 | 701.00 | 691.53 | 0.14% | 500 |
| Dec 4, 2025 | 701.00 | 701.00 | 700.00 | 700.00 | 690.54 | -0.14% | 400 |
| Dec 3, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 691.53 | -0.57% | 100 |
| Dec 2, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 695.47 | - | 100 |
| Dec 1, 2025 | 708.00 | 709.00 | 705.00 | 705.00 | 695.47 | -0.70% | 600 |
| Nov 28, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 700.41 | -0.42% | 300 |
| Nov 27, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 703.36 | -0.28% | 500 |
| Nov 25, 2025 | 709.00 | 715.00 | 709.00 | 715.00 | 705.34 | 1.85% | 200 |
| Nov 21, 2025 | 705.00 | 705.00 | 702.00 | 702.00 | 692.51 | -0.14% | 500 |
| Nov 18, 2025 | 710.00 | 710.00 | 703.00 | 703.00 | 693.50 | -0.14% | 300 |
| Nov 17, 2025 | 724.00 | 724.00 | 704.00 | 704.00 | 694.49 | -0.14% | 800 |
| Nov 14, 2025 | 685.00 | 705.00 | 685.00 | 705.00 | 695.47 | 0.71% | 600 |
| Nov 13, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 690.54 | -2.10% | 200 |
| Nov 12, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 705.34 | 2.14% | 100 |