Skip to main content
Nippon Care Supply Co., Ltd. (TYO:2393)
Japan flag Japan · Delayed Price · Currency is JPY
2,371.00
-52.00 (-2.15%)
Mar 9, 2026, 3:30 PM JST

Nippon Care Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,424.002,424.002,397.002,423.002,423.000.75%1,800
Mar 5, 20262,441.002,441.002,400.002,405.002,405.000.17%3,400
Mar 4, 20262,400.002,430.002,400.002,401.002,401.00-0.41%5,300
Mar 3, 20262,438.002,438.002,410.002,411.002,411.00-1.15%3,900
Mar 2, 20262,427.002,439.002,427.002,439.002,439.00-0.53%3,600
Feb 27, 20262,434.002,453.002,432.002,452.002,452.000.82%4,000
Feb 26, 20262,450.002,458.002,431.002,432.002,432.00-0.33%4,800
Feb 25, 20262,456.002,457.002,440.002,440.002,440.000.08%3,000
Feb 24, 20262,429.002,439.002,423.002,438.002,438.000.37%3,100
Feb 20, 20262,420.002,429.002,417.002,429.002,429.000.37%1,600
Feb 19, 20262,428.002,441.002,420.002,420.002,420.00-0.33%2,500
Feb 18, 20262,433.002,435.002,417.002,428.002,428.00-0.16%4,500
Feb 17, 20262,430.002,433.002,427.002,432.002,432.000.45%2,800
Feb 16, 20262,425.002,445.002,421.002,421.002,421.00-0.16%4,200
Feb 13, 20262,455.002,455.002,425.002,425.002,425.00-0.66%4,700
Feb 12, 20262,477.002,477.002,431.002,441.002,441.00-1.45%4,500
Feb 10, 20262,430.002,478.002,428.002,477.002,477.001.06%7,700
Feb 9, 20262,475.002,478.002,450.002,451.002,451.00-0.81%3,100
Feb 6, 20262,476.002,489.002,461.002,471.002,471.000.57%3,600
Feb 5, 20262,496.002,497.002,457.002,457.002,457.00-1.68%2,500
Feb 4, 20262,416.002,499.002,402.002,499.002,499.002.00%14,200
Feb 3, 20262,531.002,531.002,450.002,450.002,450.00-1.84%9,100
Feb 2, 20262,544.002,581.002,452.002,496.002,496.00-6.34%22,200
Jan 30, 20262,564.002,665.002,541.002,665.002,665.004.51%16,200
Jan 29, 20262,485.002,550.002,460.002,550.002,550.006.92%19,800
Jan 28, 20262,383.002,395.002,382.002,385.002,385.00-0.38%2,400
Jan 27, 20262,381.002,396.002,381.002,394.002,394.000.08%2,200
Jan 26, 20262,386.002,403.002,380.002,392.002,392.00-2,700
Jan 23, 20262,392.002,392.002,385.002,392.002,392.000.04%3,700
Jan 22, 20262,385.002,401.002,385.002,391.002,391.000.46%2,100
Jan 21, 20262,399.002,399.002,380.002,380.002,380.00-1.45%4,700
Jan 20, 20262,422.002,430.002,413.002,415.002,415.000.08%5,200
Jan 19, 20262,393.002,430.002,393.002,413.002,413.000.67%5,600
Jan 16, 20262,392.002,403.002,382.002,397.002,397.000.25%3,200
Jan 15, 20262,379.002,391.002,379.002,391.002,391.000.46%1,200
Jan 14, 20262,376.002,393.002,375.002,380.002,380.000.17%2,200
Jan 13, 20262,381.002,396.002,372.002,376.002,376.000.21%2,900
Jan 9, 20262,371.002,387.002,370.002,371.002,371.00-3,100
Jan 8, 20262,381.002,398.002,371.002,371.002,371.00-0.42%2,500
Jan 7, 20262,400.002,401.002,381.002,381.002,381.00-1.04%3,500
Jan 6, 20262,406.002,439.002,406.002,406.002,406.000.04%2,500
Jan 5, 20262,430.002,445.002,398.002,405.002,405.00-0.41%8,000
Dec 30, 20252,400.002,415.002,396.002,415.002,415.000.96%2,300
Dec 29, 20252,348.002,392.002,348.002,392.002,392.001.18%3,300
Dec 26, 20252,360.002,367.002,328.002,364.002,364.001.68%3,800
Dec 25, 20252,378.002,378.002,325.002,325.002,325.00-1.27%3,900
Dec 24, 20252,320.002,355.002,312.002,355.002,355.001.29%3,900
Dec 23, 20252,325.002,337.002,320.002,325.002,325.00-0.21%1,500
Dec 22, 20252,346.002,349.002,325.002,330.002,330.00-0.30%2,600
Dec 19, 20252,360.002,360.002,337.002,337.002,337.00-0.76%2,200
Dec 18, 20252,344.002,355.002,340.002,355.002,355.000.21%1,100
Dec 17, 20252,349.002,350.002,322.002,350.002,350.000.09%1,000
Dec 16, 20252,323.002,348.002,321.002,348.002,348.000.86%2,200
Dec 15, 20252,319.002,334.002,310.002,328.002,328.000.22%2,700
Dec 12, 20252,344.002,355.002,320.002,323.002,323.00-0.90%2,500
Dec 11, 20252,360.002,360.002,342.002,344.002,344.00-0.59%700
Dec 10, 20252,393.002,393.002,329.002,358.002,358.00-0.21%4,500
Dec 9, 20252,368.002,398.002,362.002,363.002,363.00-0.38%1,000
Dec 8, 20252,361.002,399.002,361.002,372.002,372.000.08%2,300
Dec 5, 20252,369.002,398.002,369.002,370.002,370.00-1.46%1,500
Dec 4, 20252,375.002,410.002,350.002,405.002,405.001.35%4,100
Dec 3, 20252,369.002,383.002,366.002,373.002,373.00-0.29%1,300
Dec 2, 20252,382.002,382.002,371.002,380.002,380.000.98%1,700
Dec 1, 20252,359.002,360.002,356.002,357.002,357.00-1.09%2,000
Nov 28, 20252,322.002,383.002,322.002,383.002,383.001.88%3,500
Nov 27, 20252,343.002,343.002,308.002,339.002,339.001.30%2,700
Nov 26, 20252,302.002,315.002,302.002,309.002,309.00-0.09%1,500
Nov 25, 20252,297.002,343.002,297.002,311.002,311.000.92%3,000
Nov 21, 20252,255.002,290.002,255.002,290.002,290.000.84%1,800
Nov 20, 20252,250.002,271.002,250.002,271.002,271.000.93%2,400
Nov 19, 20252,256.002,263.002,231.002,250.002,250.00-0.35%2,600
Nov 18, 20252,281.002,281.002,255.002,258.002,258.00-1.01%3,400
Nov 17, 20252,271.002,300.002,271.002,281.002,281.00-0.74%4,500
Nov 14, 20252,306.002,310.002,285.002,298.002,298.00-1.08%2,500
Nov 13, 20252,301.002,325.002,301.002,323.002,323.000.13%2,300
Nov 12, 20252,303.002,333.002,302.002,320.002,320.00-1.11%3,100
Nov 11, 20252,283.002,353.002,283.002,346.002,346.002.80%2,100
Nov 10, 20252,360.002,369.002,270.002,282.002,282.00-2.31%5,000
Nov 7, 20252,353.002,391.002,336.002,336.002,336.00-2.34%2,700
Nov 6, 20252,428.002,428.002,360.002,392.002,392.00-1.28%4,900
Nov 5, 20252,426.002,436.002,397.002,423.002,423.00-1.02%2,600
Nov 4, 20252,427.002,477.002,425.002,448.002,448.000.87%8,100
Oct 31, 20252,408.002,427.002,326.002,427.002,427.00-0.04%10,400
Oct 30, 20252,400.002,469.002,325.002,428.002,428.001.85%18,100
Oct 29, 20252,282.002,384.002,280.002,384.002,384.004.56%13,000
Oct 28, 20252,251.002,308.002,251.002,280.002,280.001.29%5,100
Oct 27, 20252,230.002,251.002,206.002,251.002,251.001.81%7,900
Oct 24, 20252,230.002,230.002,211.002,211.002,211.00-0.63%4,000
Oct 23, 20252,223.002,225.002,209.002,225.002,225.00-0.04%2,400
Oct 22, 20252,214.002,226.002,208.002,226.002,226.000.54%2,000
Oct 21, 20252,208.002,220.002,203.002,214.002,214.000.27%1,300
Oct 20, 20252,228.002,228.002,207.002,208.002,208.000.27%1,000
Oct 17, 20252,219.002,230.002,200.002,202.002,202.00-0.77%2,100
Oct 16, 20252,212.002,240.002,166.002,219.002,219.00-0.22%3,500
Oct 15, 20252,175.002,248.002,162.002,224.002,224.002.25%4,000
Oct 14, 20252,201.002,218.002,175.002,175.002,175.00-2.16%4,900
Oct 10, 20252,227.002,247.002,223.002,223.002,223.00-4,700
Oct 9, 20252,200.002,240.002,200.002,223.002,223.001.28%4,700
Oct 8, 20252,200.002,229.002,180.002,195.002,195.00-0.23%4,200
Oct 7, 20252,213.002,225.002,200.002,200.002,200.00-0.41%3,600