Nichiwa Sangyo Co., Ltd. (TYO:2055)
Japan
· Delayed Price · Currency is JPY 377.00
-1.00 (-0.26%)
Apr 30, 2026, 12:36 PM JST
Nichiwa Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 371.00 | 378.00 | 371.00 | 378.00 | 378.00 | 1.89% | 5,100 |
| Apr 27, 2026 | 366.00 | 375.00 | 366.00 | 371.00 | 371.00 | 0.27% | 11,300 |
| Apr 24, 2026 | 372.00 | 375.00 | 368.00 | 370.00 | 370.00 | 0.27% | 8,000 |
| Apr 23, 2026 | 373.00 | 373.00 | 369.00 | 369.00 | 369.00 | -0.81% | 5,800 |
| Apr 22, 2026 | 375.00 | 383.00 | 371.00 | 372.00 | 372.00 | -1.06% | 9,800 |
| Apr 21, 2026 | 374.00 | 379.00 | 373.00 | 376.00 | 376.00 | 1.08% | 5,100 |
| Apr 20, 2026 | 368.00 | 372.00 | 362.00 | 372.00 | 372.00 | 1.09% | 18,800 |
| Apr 17, 2026 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | -0.54% | 3,200 |
| Apr 16, 2026 | 366.00 | 373.00 | 366.00 | 370.00 | 370.00 | 0.27% | 6,500 |
| Apr 15, 2026 | 365.00 | 372.00 | 364.00 | 369.00 | 369.00 | 1.37% | 9,600 |
| Apr 14, 2026 | 376.00 | 377.00 | 351.00 | 364.00 | 364.00 | -3.19% | 100,700 |
| Apr 13, 2026 | 389.00 | 389.00 | 375.00 | 376.00 | 376.00 | -3.34% | 7,000 |
| Apr 10, 2026 | 392.00 | 396.00 | 389.00 | 389.00 | 389.00 | -2.02% | 5,500 |
| Apr 9, 2026 | 395.00 | 398.00 | 390.00 | 397.00 | 397.00 | 0.25% | 4,100 |
| Apr 8, 2026 | 397.00 | 397.00 | 388.00 | 396.00 | 396.00 | 0.51% | 9,700 |
| Apr 7, 2026 | 397.00 | 399.00 | 392.00 | 394.00 | 394.00 | 0.77% | 8,800 |
| Apr 6, 2026 | 391.00 | 393.00 | 387.00 | 391.00 | 391.00 | - | 5,500 |
| Apr 3, 2026 | 395.00 | 395.00 | 391.00 | 391.00 | 391.00 | -0.51% | 3,600 |
| Apr 2, 2026 | 391.00 | 395.00 | 384.00 | 393.00 | 393.00 | 1.29% | 12,400 |
| Apr 1, 2026 | 389.00 | 390.00 | 386.00 | 388.00 | 388.00 | 1.04% | 7,600 |
| Mar 31, 2026 | 369.00 | 394.00 | 369.00 | 384.00 | 384.00 | 4.07% | 59,100 |
| Mar 30, 2026 | 375.00 | 380.00 | 360.00 | 369.00 | 369.00 | -1.34% | 20,600 |
| Mar 27, 2026 | 375.00 | 378.00 | 370.00 | 374.00 | 368.00 | -0.27% | 4,200 |
| Mar 26, 2026 | 384.00 | 384.00 | 375.00 | 375.00 | 368.98 | -1.32% | 7,000 |
| Mar 25, 2026 | 377.00 | 380.00 | 373.00 | 380.00 | 373.90 | 2.43% | 5,800 |
| Mar 24, 2026 | 376.00 | 381.00 | 367.00 | 371.00 | 365.05 | -0.27% | 6,800 |
| Mar 23, 2026 | 384.00 | 384.00 | 371.00 | 372.00 | 366.03 | -3.38% | 10,800 |
| Mar 19, 2026 | 393.00 | 398.00 | 385.00 | 385.00 | 378.82 | -3.02% | 15,300 |
| Mar 18, 2026 | 392.00 | 398.00 | 387.00 | 397.00 | 390.63 | 3.12% | 11,800 |
| Mar 17, 2026 | 378.00 | 385.00 | 376.00 | 385.00 | 378.82 | 1.85% | 8,600 |
| Mar 16, 2026 | 375.00 | 385.00 | 375.00 | 378.00 | 371.94 | -0.26% | 11,700 |
| Mar 13, 2026 | 376.00 | 379.00 | 376.00 | 379.00 | 372.92 | 0.53% | 6,100 |
| Mar 12, 2026 | 379.00 | 381.00 | 372.00 | 377.00 | 370.95 | -1.31% | 10,800 |
| Mar 11, 2026 | 380.00 | 390.00 | 375.00 | 382.00 | 375.87 | 1.33% | 15,800 |
| Mar 10, 2026 | 372.00 | 384.00 | 372.00 | 377.00 | 370.95 | 1.62% | 6,200 |
| Mar 9, 2026 | 378.00 | 378.00 | 363.00 | 371.00 | 365.05 | -4.38% | 24,100 |
| Mar 6, 2026 | 383.00 | 389.00 | 382.00 | 388.00 | 381.78 | -0.26% | 5,700 |
| Mar 5, 2026 | 386.00 | 393.00 | 381.00 | 389.00 | 382.76 | 2.91% | 14,500 |
| Mar 4, 2026 | 396.00 | 396.00 | 375.00 | 378.00 | 371.94 | -8.25% | 31,600 |
| Mar 3, 2026 | 415.00 | 415.00 | 387.00 | 412.00 | 405.39 | -0.72% | 29,600 |
| Mar 2, 2026 | 410.00 | 415.00 | 401.00 | 415.00 | 408.34 | 1.47% | 28,700 |
| Feb 27, 2026 | 400.00 | 409.00 | 396.00 | 409.00 | 402.44 | 2.51% | 12,200 |
| Feb 26, 2026 | 395.00 | 401.00 | 392.00 | 399.00 | 392.60 | 1.27% | 18,100 |
| Feb 25, 2026 | 394.00 | 394.00 | 388.00 | 394.00 | 387.68 | 1.03% | 5,900 |
| Feb 24, 2026 | 386.00 | 394.00 | 384.00 | 390.00 | 383.74 | 2.09% | 11,700 |
| Feb 20, 2026 | 386.00 | 387.00 | 381.00 | 382.00 | 375.87 | -0.26% | 21,800 |
| Feb 19, 2026 | 383.00 | 385.00 | 378.00 | 383.00 | 376.86 | - | 13,500 |
| Feb 18, 2026 | 375.00 | 383.00 | 375.00 | 383.00 | 376.86 | 2.13% | 9,800 |
| Feb 17, 2026 | 377.00 | 380.00 | 373.00 | 375.00 | 368.98 | -0.79% | 13,000 |
| Feb 16, 2026 | 380.00 | 382.00 | 375.00 | 378.00 | 371.94 | -0.53% | 15,600 |
| Feb 13, 2026 | 385.00 | 394.00 | 376.00 | 380.00 | 373.90 | 1.88% | 55,600 |
| Feb 12, 2026 | 370.00 | 375.00 | 368.00 | 373.00 | 367.02 | 1.63% | 24,100 |
| Feb 10, 2026 | 364.00 | 368.00 | 364.00 | 367.00 | 361.11 | 1.38% | 10,100 |
| Feb 9, 2026 | 368.00 | 368.00 | 356.00 | 362.00 | 356.19 | -1.36% | 17,000 |
| Feb 6, 2026 | 366.00 | 367.00 | 360.00 | 367.00 | 361.11 | 0.82% | 11,300 |
| Feb 5, 2026 | 367.00 | 367.00 | 360.00 | 364.00 | 358.16 | -0.27% | 8,900 |
| Feb 4, 2026 | 357.00 | 365.00 | 357.00 | 365.00 | 359.14 | 1.67% | 4,300 |
| Feb 3, 2026 | 364.00 | 364.00 | 358.00 | 359.00 | 353.24 | -0.55% | 5,400 |
| Feb 2, 2026 | 353.00 | 367.00 | 352.00 | 361.00 | 355.21 | 2.27% | 18,400 |
| Jan 30, 2026 | 348.00 | 353.00 | 348.00 | 353.00 | 347.34 | 1.15% | 4,000 |
| Jan 29, 2026 | 353.00 | 353.00 | 346.00 | 349.00 | 343.40 | -1.13% | 7,500 |
| Jan 28, 2026 | 353.00 | 353.00 | 350.00 | 353.00 | 347.34 | 0.86% | 11,000 |
| Jan 27, 2026 | 350.00 | 352.00 | 350.00 | 350.00 | 344.39 | - | 1,500 |
| Jan 26, 2026 | 352.00 | 353.00 | 350.00 | 350.00 | 344.39 | - | 2,300 |
| Jan 23, 2026 | 348.00 | 351.00 | 348.00 | 350.00 | 344.39 | 0.29% | 4,300 |
| Jan 22, 2026 | 347.00 | 350.00 | 345.00 | 349.00 | 343.40 | 1.16% | 38,000 |
| Jan 21, 2026 | 351.00 | 351.00 | 345.00 | 345.00 | 339.47 | -1.15% | 5,300 |
| Jan 20, 2026 | 350.00 | 353.00 | 349.00 | 349.00 | 343.40 | -0.29% | 3,100 |
| Jan 19, 2026 | 351.00 | 351.00 | 348.00 | 350.00 | 344.39 | -0.28% | 3,100 |
| Jan 16, 2026 | 351.00 | 352.00 | 351.00 | 351.00 | 345.37 | - | 8,800 |
| Jan 15, 2026 | 349.00 | 351.00 | 347.00 | 351.00 | 345.37 | 1.15% | 12,100 |
| Jan 14, 2026 | 352.00 | 352.00 | 344.00 | 347.00 | 341.43 | -0.86% | 12,800 |
| Jan 13, 2026 | 352.00 | 354.00 | 350.00 | 350.00 | 344.39 | -0.57% | 6,100 |
| Jan 9, 2026 | 349.00 | 357.00 | 348.00 | 352.00 | 346.35 | 1.44% | 12,100 |
| Jan 8, 2026 | 349.00 | 349.00 | 345.00 | 347.00 | 341.43 | -0.29% | 3,500 |
| Jan 7, 2026 | 347.00 | 348.00 | 345.00 | 348.00 | 342.42 | 0.58% | 11,400 |
| Jan 6, 2026 | 345.00 | 347.00 | 345.00 | 346.00 | 340.45 | 0.29% | 20,400 |
| Jan 5, 2026 | 343.00 | 345.00 | 343.00 | 345.00 | 339.47 | 0.29% | 19,200 |
| Dec 30, 2025 | 348.00 | 348.00 | 342.00 | 344.00 | 338.48 | -1.15% | 9,400 |
| Dec 29, 2025 | 345.00 | 348.00 | 345.00 | 348.00 | 342.42 | 0.87% | 11,300 |
| Dec 26, 2025 | 349.00 | 349.00 | 344.00 | 345.00 | 339.47 | -0.29% | 5,900 |
| Dec 25, 2025 | 347.00 | 348.00 | 346.00 | 346.00 | 340.45 | - | 4,000 |
| Dec 24, 2025 | 342.00 | 352.00 | 342.00 | 346.00 | 340.45 | 0.58% | 20,600 |
| Dec 23, 2025 | 343.00 | 345.00 | 343.00 | 344.00 | 338.48 | 0.29% | 5,000 |
| Dec 22, 2025 | 340.00 | 344.00 | 336.00 | 343.00 | 337.50 | 0.88% | 29,700 |
| Dec 19, 2025 | 340.00 | 341.00 | 338.00 | 340.00 | 334.55 | - | 4,100 |
| Dec 18, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 334.55 | - | 7,400 |
| Dec 17, 2025 | 338.00 | 340.00 | 333.00 | 340.00 | 334.55 | - | 8,000 |
| Dec 16, 2025 | 343.00 | 343.00 | 340.00 | 340.00 | 334.55 | -0.87% | 4,900 |
| Dec 15, 2025 | 344.00 | 344.00 | 324.00 | 343.00 | 337.50 | -0.29% | 34,000 |
| Dec 12, 2025 | 342.00 | 344.00 | 342.00 | 344.00 | 338.48 | 0.58% | 2,000 |
| Dec 11, 2025 | 343.00 | 344.00 | 342.00 | 342.00 | 336.51 | - | 3,100 |
| Dec 10, 2025 | 342.00 | 343.00 | 341.00 | 342.00 | 336.51 | - | 4,900 |
| Dec 9, 2025 | 346.00 | 346.00 | 341.00 | 342.00 | 336.51 | -1.16% | 6,900 |
| Dec 8, 2025 | 346.00 | 351.00 | 342.00 | 346.00 | 340.45 | 0.87% | 13,400 |
| Dec 5, 2025 | 343.00 | 345.00 | 343.00 | 343.00 | 337.50 | -0.58% | 3,000 |
| Dec 4, 2025 | 344.00 | 345.00 | 341.00 | 345.00 | 339.47 | - | 6,300 |
| Dec 3, 2025 | 346.00 | 349.00 | 344.00 | 345.00 | 339.47 | -0.29% | 7,500 |
| Dec 2, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 340.45 | -0.57% | 1,000 |
| Dec 1, 2025 | 351.00 | 353.00 | 348.00 | 348.00 | 342.42 | -0.29% | 13,600 |