Skip to main content
Nippon Information Development Co., Ltd. (TYO:2349)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
+60.00 (2.46%)
Apr 28, 2026, 3:30 PM JST

TYO:2349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,499.002,500.002,466.002,500.002,500.002.46%6,100
Apr 27, 20262,443.002,443.002,416.002,440.002,440.00-0.25%4,200
Apr 24, 20262,390.002,446.002,390.002,446.002,446.002.21%3,700
Apr 23, 20262,400.002,400.002,385.002,393.002,393.00-0.29%600
Apr 22, 20262,478.002,500.002,395.002,400.002,400.000.13%8,000
Apr 21, 20262,364.002,500.002,364.002,397.002,397.003.59%5,100
Apr 20, 20262,310.002,358.002,310.002,314.002,314.00-1.95%3,100
Apr 17, 20262,360.002,360.002,360.002,360.002,360.00-200
Apr 16, 20262,333.002,360.002,333.002,360.002,360.001.16%200
Apr 15, 20262,337.002,337.002,333.002,333.002,333.00-1.44%200
Apr 14, 20262,327.002,367.002,300.002,367.002,367.001.54%4,000
Apr 10, 20262,310.002,335.002,310.002,331.002,331.000.91%600
Apr 9, 20262,311.002,339.002,310.002,310.002,310.00-0.43%900
Apr 8, 20262,320.002,330.002,320.002,320.002,320.000.22%600
Apr 7, 20262,315.002,341.002,311.002,315.002,315.00-2.11%3,800
Apr 6, 20262,342.002,392.002,342.002,365.002,365.00-1.13%800
Apr 1, 20262,425.002,425.002,390.002,392.002,392.00-0.75%1,000
Mar 31, 20262,450.002,472.002,402.002,410.002,410.00-3.60%1,900
Mar 30, 20262,505.002,517.002,500.002,500.002,500.00-0.79%2,600
Mar 26, 20262,520.002,520.002,510.002,520.002,491.00-500
Mar 25, 20262,525.002,525.002,500.002,520.002,491.000.40%3,500
Mar 24, 20262,510.002,510.002,509.002,510.002,481.120.40%1,100
Mar 23, 20262,509.002,509.002,498.002,500.002,471.23-0.28%3,400
Mar 19, 20262,507.002,507.002,500.002,507.002,478.15-1,300
Mar 18, 20262,488.002,507.002,486.002,507.002,478.151.99%7,500
Mar 17, 20262,458.002,458.002,458.002,458.002,429.71-100
Mar 16, 20262,488.002,488.002,458.002,458.002,429.71-0.89%200
Mar 13, 20262,480.002,480.002,480.002,480.002,451.46-0.36%200
Mar 12, 20262,487.002,489.002,480.002,489.002,460.360.08%1,000
Mar 11, 20262,487.002,487.002,487.002,487.002,458.381.02%100
Mar 10, 20262,494.002,494.002,462.002,462.002,433.670.33%900
Mar 9, 20262,415.002,493.002,365.002,454.002,425.760.57%1,000
Mar 6, 20262,502.002,502.002,432.002,440.002,411.92-2.44%1,500
Mar 5, 20262,535.002,548.002,499.002,501.002,472.220.12%1,800
Mar 4, 20262,515.002,530.002,498.002,498.002,469.251.34%4,300
Mar 3, 20262,451.002,512.002,436.002,465.002,436.63-1.44%2,600
Mar 2, 20262,305.002,501.002,303.002,501.002,472.22-0.16%14,400
Feb 27, 20262,492.002,505.002,490.002,505.002,476.170.24%1,900
Feb 26, 20262,477.002,500.002,472.002,499.002,470.241.42%4,200
Feb 25, 20262,465.002,465.002,464.002,464.002,435.64-0.04%4,100
Feb 24, 20262,457.002,466.002,454.002,465.002,436.63-0.08%2,900
Feb 20, 20262,472.002,472.002,460.002,467.002,438.61-0.40%600
Feb 19, 20262,439.002,479.002,439.002,477.002,448.493.04%1,300
Feb 18, 20262,391.002,443.002,391.002,404.002,376.330.84%1,100
Feb 17, 20262,398.002,450.002,356.002,384.002,356.570.17%4,200
Feb 16, 20262,380.002,380.002,380.002,380.002,352.61-100
Feb 13, 20262,353.002,380.002,353.002,380.002,352.61-0.42%600
Feb 12, 20262,390.002,390.002,390.002,390.002,362.50-0.25%200
Feb 10, 20262,395.002,396.002,395.002,396.002,368.43-2.00%300
Feb 9, 20262,394.002,445.002,394.002,445.002,416.860.04%300
Feb 6, 20262,432.002,446.002,383.002,444.002,415.870.83%1,300
Feb 5, 20262,386.002,436.002,386.002,424.002,396.101.00%300
Feb 4, 20262,376.002,401.002,306.002,400.002,372.38-3,900
Feb 3, 20262,383.002,401.002,383.002,400.002,372.382.13%1,400
Feb 2, 20262,318.002,366.002,318.002,350.002,322.961.38%700
Jan 30, 20262,320.002,321.002,282.002,318.002,291.32-0.09%2,000
Jan 29, 20262,347.002,347.002,316.002,320.002,293.300.13%500
Jan 28, 20262,409.002,487.002,317.002,317.002,290.34-0.94%2,200
Jan 27, 20262,300.002,340.002,291.002,339.002,312.082.23%1,700
Jan 26, 20262,310.002,310.002,288.002,288.002,261.67-1.46%3,500
Jan 23, 20262,320.002,325.002,320.002,322.002,295.280.83%600
Jan 22, 20262,302.002,320.002,301.002,303.002,276.500.09%1,000
Jan 21, 20262,295.002,303.002,295.002,301.002,274.520.92%1,200
Jan 20, 20262,276.002,287.002,276.002,280.002,253.760.31%1,400
Jan 19, 20262,278.002,278.002,272.002,273.002,246.84-0.22%700
Jan 16, 20262,288.002,288.002,278.002,278.002,251.78-0.44%200
Jan 15, 20262,293.002,293.002,282.002,288.002,261.670.26%700
Jan 14, 20262,272.002,282.002,272.002,282.002,255.740.35%500
Jan 13, 20262,276.002,290.002,273.002,274.002,247.83-0.09%2,600
Jan 9, 20262,276.002,276.002,276.002,276.002,249.81-0.09%200
Jan 8, 20262,299.002,299.002,278.002,278.002,251.78-0.22%200
Jan 7, 20262,304.002,304.002,283.002,283.002,256.730.13%400
Jan 6, 20262,311.002,311.002,280.002,280.002,253.76-0.04%500
Jan 5, 20262,277.002,281.002,277.002,281.002,254.750.18%300
Dec 30, 20252,280.002,280.002,277.002,277.002,250.80-0.26%600
Dec 29, 20252,311.002,311.002,283.002,283.002,256.73-0.95%2,000
Dec 26, 20252,312.002,312.002,291.002,305.002,278.470.83%2,900
Dec 25, 20252,300.002,300.002,286.002,286.002,259.69-1.25%4,400
Dec 24, 20252,325.002,325.002,308.002,315.002,288.360.30%900
Dec 23, 20252,307.002,308.002,294.002,308.002,281.440.35%2,100
Dec 22, 20252,311.002,311.002,287.002,300.002,273.53-0.43%1,300
Dec 19, 20252,310.002,310.002,301.002,310.002,283.420.79%600
Dec 18, 20252,272.002,292.002,272.002,292.002,265.620.97%1,800
Dec 17, 20252,270.002,270.002,268.002,270.002,243.880.13%500
Dec 16, 20252,300.002,300.002,265.002,267.002,240.91-2.24%1,100
Dec 15, 20252,268.002,319.002,268.002,319.002,292.311.62%400
Dec 12, 20252,340.002,340.002,275.002,282.002,255.74-3.71%3,300
Dec 11, 20252,375.002,375.002,300.002,370.002,342.731.67%9,800
Dec 10, 20252,329.002,348.002,329.002,331.002,304.180.09%1,600
Dec 9, 20252,300.002,335.002,300.002,329.002,302.200.52%2,500
Dec 8, 20252,300.002,330.002,299.002,317.002,290.34-0.98%1,700
Dec 5, 20252,308.002,350.002,300.002,340.002,313.070.86%5,800
Dec 4, 20252,260.002,320.002,260.002,320.002,293.302.75%800
Dec 2, 20252,272.002,272.002,258.002,258.002,232.02-2.08%300
Nov 28, 20252,326.002,337.002,301.002,306.002,279.460.79%1,800
Nov 27, 20252,301.002,337.002,277.002,288.002,261.67-0.56%2,100
Nov 26, 20252,301.002,301.002,301.002,301.002,274.521.46%100
Nov 25, 20252,336.002,338.002,268.002,268.002,241.90-0.87%4,400
Nov 21, 20252,288.002,288.002,288.002,288.002,261.670.04%200
Nov 20, 20252,320.002,320.002,287.002,287.002,260.680.75%500