Skip to main content
Nippon Information Development Co., Ltd. (TYO:2349)
Japan flag Japan · Delayed Price · Currency is JPY
2,494.00
+40.00 (1.63%)
Mar 10, 2026, 9:00 AM JST

TYO:2349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,415.002,493.002,365.002,454.002,454.000.57%1,000
Mar 6, 20262,502.002,502.002,432.002,440.002,440.00-2.44%1,500
Mar 5, 20262,535.002,548.002,499.002,501.002,501.000.12%1,800
Mar 4, 20262,515.002,530.002,498.002,498.002,498.001.34%4,300
Mar 3, 20262,451.002,512.002,436.002,465.002,465.00-1.44%2,600
Mar 2, 20262,305.002,501.002,303.002,501.002,501.00-0.16%14,400
Feb 27, 20262,492.002,505.002,490.002,505.002,505.000.24%1,900
Feb 26, 20262,477.002,500.002,472.002,499.002,499.001.42%4,200
Feb 25, 20262,465.002,465.002,464.002,464.002,464.00-0.04%4,100
Feb 24, 20262,457.002,466.002,454.002,465.002,465.00-0.08%2,900
Feb 20, 20262,472.002,472.002,460.002,467.002,467.00-0.40%600
Feb 19, 20262,439.002,479.002,439.002,477.002,477.003.04%1,300
Feb 18, 20262,391.002,443.002,391.002,404.002,404.000.84%1,100
Feb 17, 20262,398.002,450.002,356.002,384.002,384.000.17%4,200
Feb 16, 20262,380.002,380.002,380.002,380.002,380.00-100
Feb 13, 20262,353.002,380.002,353.002,380.002,380.00-0.42%600
Feb 12, 20262,390.002,390.002,390.002,390.002,390.00-0.25%200
Feb 10, 20262,395.002,396.002,395.002,396.002,396.00-2.00%300
Feb 9, 20262,394.002,445.002,394.002,445.002,445.000.04%300
Feb 6, 20262,432.002,446.002,383.002,444.002,444.000.83%1,300
Feb 5, 20262,386.002,436.002,386.002,424.002,424.001.00%300
Feb 4, 20262,376.002,401.002,306.002,400.002,400.00-3,900
Feb 3, 20262,383.002,401.002,383.002,400.002,400.002.13%1,400
Feb 2, 20262,318.002,366.002,318.002,350.002,350.001.38%700
Jan 30, 20262,320.002,321.002,282.002,318.002,318.00-0.09%2,000
Jan 29, 20262,347.002,347.002,316.002,320.002,320.000.13%500
Jan 28, 20262,409.002,487.002,317.002,317.002,317.00-0.94%2,200
Jan 27, 20262,300.002,340.002,291.002,339.002,339.002.23%1,700
Jan 26, 20262,310.002,310.002,288.002,288.002,288.00-1.46%3,500
Jan 23, 20262,320.002,325.002,320.002,322.002,322.000.83%600
Jan 22, 20262,302.002,320.002,301.002,303.002,303.000.09%1,000
Jan 21, 20262,295.002,303.002,295.002,301.002,301.000.92%1,200
Jan 20, 20262,276.002,287.002,276.002,280.002,280.000.31%1,400
Jan 19, 20262,278.002,278.002,272.002,273.002,273.00-0.22%700
Jan 16, 20262,288.002,288.002,278.002,278.002,278.00-0.44%200
Jan 15, 20262,293.002,293.002,282.002,288.002,288.000.26%700
Jan 14, 20262,272.002,282.002,272.002,282.002,282.000.35%500
Jan 13, 20262,276.002,290.002,273.002,274.002,274.00-0.09%2,600
Jan 9, 20262,276.002,276.002,276.002,276.002,276.00-0.09%200
Jan 8, 20262,299.002,299.002,278.002,278.002,278.00-0.22%200
Jan 7, 20262,304.002,304.002,283.002,283.002,283.000.13%400
Jan 6, 20262,311.002,311.002,280.002,280.002,280.00-0.04%500
Jan 5, 20262,277.002,281.002,277.002,281.002,281.000.18%300
Dec 30, 20252,280.002,280.002,277.002,277.002,277.00-0.26%600
Dec 29, 20252,311.002,311.002,283.002,283.002,283.00-0.95%2,000
Dec 26, 20252,312.002,312.002,291.002,305.002,305.000.83%2,900
Dec 25, 20252,300.002,300.002,286.002,286.002,286.00-1.25%4,400
Dec 24, 20252,325.002,325.002,308.002,315.002,315.000.30%900
Dec 23, 20252,307.002,308.002,294.002,308.002,308.000.35%2,100
Dec 22, 20252,311.002,311.002,287.002,300.002,300.00-0.43%1,300
Dec 19, 20252,310.002,310.002,301.002,310.002,310.000.79%600
Dec 18, 20252,272.002,292.002,272.002,292.002,292.000.97%1,800
Dec 17, 20252,270.002,270.002,268.002,270.002,270.000.13%500
Dec 16, 20252,300.002,300.002,265.002,267.002,267.00-2.24%1,100
Dec 15, 20252,268.002,319.002,268.002,319.002,319.001.62%400
Dec 12, 20252,340.002,340.002,275.002,282.002,282.00-3.71%3,300
Dec 11, 20252,375.002,375.002,300.002,370.002,370.001.67%9,800
Dec 10, 20252,329.002,348.002,329.002,331.002,331.000.09%1,600
Dec 9, 20252,300.002,335.002,300.002,329.002,329.000.52%2,500
Dec 8, 20252,300.002,330.002,299.002,317.002,317.00-0.98%1,700
Dec 5, 20252,308.002,350.002,300.002,340.002,340.000.86%5,800
Dec 4, 20252,260.002,320.002,260.002,320.002,320.002.75%800
Dec 2, 20252,272.002,272.002,258.002,258.002,258.00-2.08%300
Nov 28, 20252,326.002,337.002,301.002,306.002,306.000.79%1,800
Nov 27, 20252,301.002,337.002,277.002,288.002,288.00-0.56%2,100
Nov 26, 20252,301.002,301.002,301.002,301.002,301.001.46%100
Nov 25, 20252,336.002,338.002,268.002,268.002,268.00-0.87%4,400
Nov 21, 20252,288.002,288.002,288.002,288.002,288.000.04%200
Nov 20, 20252,320.002,320.002,287.002,287.002,287.000.75%500
Nov 19, 20252,293.002,300.002,270.002,270.002,270.000.40%600
Nov 18, 20252,300.002,300.002,261.002,261.002,261.000.40%3,000
Nov 17, 20252,289.002,289.002,252.002,252.002,252.00-1.62%500
Nov 14, 20252,250.002,289.002,249.002,289.002,289.000.26%900
Nov 13, 20252,340.002,340.002,238.002,283.002,283.00-2.44%2,800
Nov 12, 20252,329.002,350.002,283.002,340.002,340.002.68%1,700
Nov 11, 20252,289.002,300.002,250.002,279.002,279.00-0.44%1,500
Nov 10, 20252,298.002,298.002,230.002,289.002,289.00-0.39%900
Nov 7, 20252,236.002,298.002,236.002,298.002,298.001.82%1,000
Nov 6, 20252,273.002,273.002,257.002,257.002,257.001.30%1,000
Nov 5, 20252,249.002,249.002,228.002,228.002,228.00-1.42%400
Nov 4, 20252,284.002,284.002,260.002,260.002,260.00-0.88%200
Oct 31, 20252,280.002,280.002,280.002,280.002,280.00-100
Oct 30, 20252,305.002,305.002,280.002,280.002,280.00-0.44%800
Oct 29, 20252,291.002,291.002,290.002,290.002,290.00-0.22%500
Oct 28, 20252,300.002,300.002,295.002,295.002,295.00-0.22%1,500
Oct 27, 20252,339.002,339.002,300.002,300.002,300.00-1.67%5,700
Oct 24, 20252,311.002,339.002,292.002,339.002,339.001.61%1,300
Oct 23, 20252,319.002,319.002,295.002,302.002,302.00-0.78%3,100
Oct 22, 20252,333.002,333.002,300.002,320.002,320.001.09%1,700
Oct 21, 20252,344.002,344.002,295.002,295.002,295.00-0.86%2,700
Oct 20, 20252,304.002,341.002,304.002,315.002,315.000.70%300
Oct 17, 20252,300.002,300.002,290.002,299.002,299.000.39%800
Oct 16, 20252,290.002,290.002,290.002,290.002,290.00-200
Oct 15, 20252,290.002,340.002,290.002,290.002,290.00-2,200
Oct 14, 20252,290.002,370.002,290.002,290.002,290.000.26%6,000
Oct 10, 20252,284.002,284.002,284.002,284.002,284.000.04%300
Oct 9, 20252,310.002,310.002,283.002,283.002,283.00-0.83%400
Oct 8, 20252,310.002,310.002,302.002,302.002,302.000.09%1,900
Oct 7, 20252,360.002,360.002,299.002,300.002,300.00-2.95%1,200
Oct 6, 20252,350.002,370.002,350.002,370.002,370.001.28%300