Nichiwa Sangyo Co., Ltd. (TYO:2055)
Japan
· Delayed Price · Currency is JPY 377.00
+6.00 (1.62%)
Mar 10, 2026, 3:30 PM JST
Nichiwa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 372.00 | 384.00 | 372.00 | 377.00 | 377.00 | 1.62% | 6,200 |
| Mar 9, 2026 | 378.00 | 378.00 | 363.00 | 371.00 | 371.00 | -4.38% | 24,100 |
| Mar 6, 2026 | 383.00 | 389.00 | 382.00 | 388.00 | 388.00 | -0.26% | 5,700 |
| Mar 5, 2026 | 386.00 | 393.00 | 381.00 | 389.00 | 389.00 | 2.91% | 14,500 |
| Mar 4, 2026 | 396.00 | 396.00 | 375.00 | 378.00 | 378.00 | -8.25% | 31,600 |
| Mar 3, 2026 | 415.00 | 415.00 | 387.00 | 412.00 | 412.00 | -0.72% | 29,600 |
| Mar 2, 2026 | 410.00 | 415.00 | 401.00 | 415.00 | 415.00 | 1.47% | 28,700 |
| Feb 27, 2026 | 400.00 | 409.00 | 396.00 | 409.00 | 409.00 | 2.51% | 12,200 |
| Feb 26, 2026 | 395.00 | 401.00 | 392.00 | 399.00 | 399.00 | 1.27% | 18,100 |
| Feb 25, 2026 | 394.00 | 394.00 | 388.00 | 394.00 | 394.00 | 1.03% | 5,900 |
| Feb 24, 2026 | 386.00 | 394.00 | 384.00 | 390.00 | 390.00 | 2.09% | 11,700 |
| Feb 20, 2026 | 386.00 | 387.00 | 381.00 | 382.00 | 382.00 | -0.26% | 21,800 |
| Feb 19, 2026 | 383.00 | 385.00 | 378.00 | 383.00 | 383.00 | - | 13,500 |
| Feb 18, 2026 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | 2.13% | 9,800 |
| Feb 17, 2026 | 377.00 | 380.00 | 373.00 | 375.00 | 375.00 | -0.79% | 13,000 |
| Feb 16, 2026 | 380.00 | 382.00 | 375.00 | 378.00 | 378.00 | -0.53% | 15,600 |
| Feb 13, 2026 | 385.00 | 394.00 | 376.00 | 380.00 | 380.00 | 1.88% | 55,600 |
| Feb 12, 2026 | 370.00 | 375.00 | 368.00 | 373.00 | 373.00 | 1.63% | 24,100 |
| Feb 10, 2026 | 364.00 | 368.00 | 364.00 | 367.00 | 367.00 | 1.38% | 10,100 |
| Feb 9, 2026 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | -1.36% | 17,000 |
| Feb 6, 2026 | 366.00 | 367.00 | 360.00 | 367.00 | 367.00 | 0.82% | 11,300 |
| Feb 5, 2026 | 367.00 | 367.00 | 360.00 | 364.00 | 364.00 | -0.27% | 8,900 |
| Feb 4, 2026 | 357.00 | 365.00 | 357.00 | 365.00 | 365.00 | 1.67% | 4,300 |
| Feb 3, 2026 | 364.00 | 364.00 | 358.00 | 359.00 | 359.00 | -0.55% | 5,400 |
| Feb 2, 2026 | 353.00 | 367.00 | 352.00 | 361.00 | 361.00 | 2.27% | 18,400 |
| Jan 30, 2026 | 348.00 | 353.00 | 348.00 | 353.00 | 353.00 | 1.15% | 4,000 |
| Jan 29, 2026 | 353.00 | 353.00 | 346.00 | 349.00 | 349.00 | -1.13% | 7,500 |
| Jan 28, 2026 | 353.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.86% | 11,000 |
| Jan 27, 2026 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 1,500 |
| Jan 26, 2026 | 352.00 | 353.00 | 350.00 | 350.00 | 350.00 | - | 2,300 |
| Jan 23, 2026 | 348.00 | 351.00 | 348.00 | 350.00 | 350.00 | 0.29% | 4,300 |
| Jan 22, 2026 | 347.00 | 350.00 | 345.00 | 349.00 | 349.00 | 1.16% | 38,000 |
| Jan 21, 2026 | 351.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.15% | 5,300 |
| Jan 20, 2026 | 350.00 | 353.00 | 349.00 | 349.00 | 349.00 | -0.29% | 3,100 |
| Jan 19, 2026 | 351.00 | 351.00 | 348.00 | 350.00 | 350.00 | -0.28% | 3,100 |
| Jan 16, 2026 | 351.00 | 352.00 | 351.00 | 351.00 | 351.00 | - | 8,800 |
| Jan 15, 2026 | 349.00 | 351.00 | 347.00 | 351.00 | 351.00 | 1.15% | 12,100 |
| Jan 14, 2026 | 352.00 | 352.00 | 344.00 | 347.00 | 347.00 | -0.86% | 12,800 |
| Jan 13, 2026 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 6,100 |
| Jan 9, 2026 | 349.00 | 357.00 | 348.00 | 352.00 | 352.00 | 1.44% | 12,100 |
| Jan 8, 2026 | 349.00 | 349.00 | 345.00 | 347.00 | 347.00 | -0.29% | 3,500 |
| Jan 7, 2026 | 347.00 | 348.00 | 345.00 | 348.00 | 348.00 | 0.58% | 11,400 |
| Jan 6, 2026 | 345.00 | 347.00 | 345.00 | 346.00 | 346.00 | 0.29% | 20,400 |
| Jan 5, 2026 | 343.00 | 345.00 | 343.00 | 345.00 | 345.00 | 0.29% | 19,200 |
| Dec 30, 2025 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | -1.15% | 9,400 |
| Dec 29, 2025 | 345.00 | 348.00 | 345.00 | 348.00 | 348.00 | 0.87% | 11,300 |
| Dec 26, 2025 | 349.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.29% | 5,900 |
| Dec 25, 2025 | 347.00 | 348.00 | 346.00 | 346.00 | 346.00 | - | 4,000 |
| Dec 24, 2025 | 342.00 | 352.00 | 342.00 | 346.00 | 346.00 | 0.58% | 20,600 |
| Dec 23, 2025 | 343.00 | 345.00 | 343.00 | 344.00 | 344.00 | 0.29% | 5,000 |
| Dec 22, 2025 | 340.00 | 344.00 | 336.00 | 343.00 | 343.00 | 0.88% | 29,700 |
| Dec 19, 2025 | 340.00 | 341.00 | 338.00 | 340.00 | 340.00 | - | 4,100 |
| Dec 18, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 7,400 |
| Dec 17, 2025 | 338.00 | 340.00 | 333.00 | 340.00 | 340.00 | - | 8,000 |
| Dec 16, 2025 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | -0.87% | 4,900 |
| Dec 15, 2025 | 344.00 | 344.00 | 324.00 | 343.00 | 343.00 | -0.29% | 34,000 |
| Dec 12, 2025 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.58% | 2,000 |
| Dec 11, 2025 | 343.00 | 344.00 | 342.00 | 342.00 | 342.00 | - | 3,100 |
| Dec 10, 2025 | 342.00 | 343.00 | 341.00 | 342.00 | 342.00 | - | 4,900 |
| Dec 9, 2025 | 346.00 | 346.00 | 341.00 | 342.00 | 342.00 | -1.16% | 6,900 |
| Dec 8, 2025 | 346.00 | 351.00 | 342.00 | 346.00 | 346.00 | 0.87% | 13,400 |
| Dec 5, 2025 | 343.00 | 345.00 | 343.00 | 343.00 | 343.00 | -0.58% | 3,000 |
| Dec 4, 2025 | 344.00 | 345.00 | 341.00 | 345.00 | 345.00 | - | 6,300 |
| Dec 3, 2025 | 346.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.29% | 7,500 |
| Dec 2, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 1,000 |
| Dec 1, 2025 | 351.00 | 353.00 | 348.00 | 348.00 | 348.00 | -0.29% | 13,600 |
| Nov 28, 2025 | 348.00 | 350.00 | 345.00 | 349.00 | 349.00 | 0.87% | 19,400 |
| Nov 27, 2025 | 344.00 | 351.00 | 341.00 | 346.00 | 346.00 | -0.57% | 17,400 |
| Nov 26, 2025 | 346.00 | 348.00 | 345.00 | 348.00 | 348.00 | - | 3,200 |
| Nov 25, 2025 | 357.00 | 357.00 | 346.00 | 348.00 | 348.00 | 2.05% | 24,400 |
| Nov 21, 2025 | 343.00 | 343.00 | 340.00 | 341.00 | 341.00 | -0.58% | 1,700 |
| Nov 20, 2025 | 341.00 | 344.00 | 341.00 | 343.00 | 343.00 | 0.88% | 3,500 |
| Nov 19, 2025 | 337.00 | 342.00 | 335.00 | 340.00 | 340.00 | 0.59% | 19,400 |
| Nov 18, 2025 | 339.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.46% | 12,900 |
| Nov 17, 2025 | 344.00 | 344.00 | 340.00 | 343.00 | 343.00 | - | 9,200 |
| Nov 14, 2025 | 343.00 | 344.00 | 341.00 | 343.00 | 343.00 | -0.29% | 7,400 |
| Nov 13, 2025 | 342.00 | 347.00 | 341.00 | 344.00 | 344.00 | -1.71% | 19,900 |
| Nov 12, 2025 | 350.00 | 350.00 | 343.00 | 350.00 | 350.00 | - | 19,600 |
| Nov 11, 2025 | 345.00 | 355.00 | 338.00 | 350.00 | 350.00 | 1.74% | 31,100 |
| Nov 10, 2025 | 342.00 | 345.00 | 339.00 | 344.00 | 344.00 | 1.78% | 7,900 |
| Nov 7, 2025 | 338.00 | 342.00 | 338.00 | 338.00 | 338.00 | - | 8,800 |
| Nov 6, 2025 | 339.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 3,600 |
| Nov 5, 2025 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | - | 3,600 |
| Nov 4, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.29% | 3,500 |
| Oct 31, 2025 | 342.00 | 343.00 | 340.00 | 341.00 | 341.00 | 0.29% | 23,700 |
| Oct 30, 2025 | 340.00 | 342.00 | 339.00 | 340.00 | 340.00 | - | 37,600 |
| Oct 29, 2025 | 336.00 | 340.00 | 333.00 | 340.00 | 340.00 | 0.89% | 20,200 |
| Oct 28, 2025 | 341.00 | 341.00 | 337.00 | 337.00 | 337.00 | -0.59% | 6,500 |
| Oct 27, 2025 | 337.00 | 340.00 | 336.00 | 339.00 | 339.00 | 1.50% | 17,900 |
| Oct 24, 2025 | 335.00 | 336.00 | 331.00 | 334.00 | 334.00 | -0.30% | 16,100 |
| Oct 23, 2025 | 330.00 | 335.00 | 330.00 | 335.00 | 335.00 | 0.60% | 3,900 |
| Oct 22, 2025 | 332.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.60% | 9,800 |
| Oct 21, 2025 | 331.00 | 337.00 | 327.00 | 331.00 | 331.00 | -0.60% | 60,000 |
| Oct 20, 2025 | 323.00 | 335.00 | 323.00 | 333.00 | 333.00 | 3.10% | 18,600 |
| Oct 17, 2025 | 325.00 | 326.00 | 321.00 | 323.00 | 323.00 | -1.22% | 27,200 |
| Oct 16, 2025 | 329.00 | 329.00 | 326.00 | 327.00 | 327.00 | - | 3,700 |
| Oct 15, 2025 | 330.00 | 330.00 | 325.00 | 327.00 | 327.00 | 0.62% | 9,200 |
| Oct 14, 2025 | 329.00 | 335.00 | 325.00 | 325.00 | 325.00 | -2.11% | 28,500 |
| Oct 10, 2025 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.30% | 8,400 |
| Oct 9, 2025 | 332.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.30% | 11,500 |