Skip to main content
Nippon Care Supply Co., Ltd. (TYO:2393)
Japan flag Japan · Delayed Price · Currency is JPY
2,265.00
-40.00 (-1.74%)
Apr 28, 2026, 3:24 PM JST

Nippon Care Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,295.002,304.002,251.002,265.002,265.00-1.74%2,400
Apr 27, 20262,343.002,350.002,304.002,305.002,305.000.13%3,200
Apr 24, 20262,335.002,335.002,300.002,302.002,302.00-1.37%2,200
Apr 23, 20262,326.002,340.002,301.002,334.002,334.000.30%2,100
Apr 22, 20262,366.002,366.002,327.002,327.002,327.00-1.65%1,900
Apr 21, 20262,368.002,368.002,340.002,366.002,366.000.25%2,800
Apr 20, 20262,360.002,360.002,340.002,360.002,360.000.04%2,700
Apr 17, 20262,367.002,367.002,340.002,359.002,359.00-0.08%2,700
Apr 16, 20262,360.002,369.002,340.002,361.002,361.00-0.08%2,700
Apr 15, 20262,400.002,400.002,350.002,363.002,363.00-1.54%5,300
Apr 14, 20262,397.002,400.002,392.002,400.002,400.000.17%1,600
Apr 13, 20262,405.002,405.002,392.002,396.002,396.00-0.58%900
Apr 10, 20262,400.002,417.002,400.002,410.002,410.000.42%2,000
Apr 9, 20262,409.002,417.002,400.002,400.002,400.00-0.37%2,500
Apr 8, 20262,408.002,409.002,395.002,409.002,409.000.38%2,600
Apr 7, 20262,381.002,409.002,380.002,400.002,400.000.84%1,300
Apr 6, 20262,375.002,417.002,320.002,380.002,380.000.21%4,200
Apr 3, 20262,341.002,400.002,341.002,375.002,375.000.51%3,400
Apr 2, 20262,376.002,376.002,358.002,363.002,363.00-900
Apr 1, 20262,379.002,379.002,340.002,363.002,363.00-0.42%2,900
Mar 31, 20262,365.002,380.002,365.002,373.002,373.000.38%700
Mar 30, 20262,353.002,377.002,300.002,364.002,364.00-2.52%7,700
Mar 27, 20262,447.002,447.002,425.002,425.002,353.00-0.45%3,200
Mar 26, 20262,404.002,436.002,398.002,436.002,363.670.54%2,200
Mar 25, 20262,389.002,459.002,389.002,423.002,351.061.81%4,300
Mar 24, 20262,404.002,409.002,377.002,380.002,309.34-0.87%2,900
Mar 23, 20262,424.002,424.002,378.002,401.002,329.71-0.99%4,900
Mar 19, 20262,436.002,436.002,425.002,425.002,353.00-0.61%1,100
Mar 18, 20262,407.002,440.002,407.002,440.002,367.552.65%3,600
Mar 17, 20262,393.002,399.002,377.002,377.002,306.430.30%1,100
Mar 16, 20262,366.002,400.002,366.002,370.002,299.63-0.88%2,000
Mar 13, 20262,400.002,400.002,390.002,391.002,320.01-0.38%4,800
Mar 12, 20262,395.002,405.002,384.002,400.002,328.74-0.21%2,300
Mar 11, 20262,400.002,410.002,395.002,405.002,333.590.50%2,000
Mar 10, 20262,402.002,420.002,393.002,393.002,321.950.93%3,200
Mar 9, 20262,396.002,407.002,363.002,371.002,300.60-2.15%6,400
Mar 6, 20262,424.002,424.002,397.002,423.002,351.060.75%1,800
Mar 5, 20262,441.002,441.002,400.002,405.002,333.590.17%3,400
Mar 4, 20262,400.002,430.002,400.002,401.002,329.71-0.41%5,300
Mar 3, 20262,438.002,438.002,410.002,411.002,339.42-1.15%3,900
Mar 2, 20262,427.002,439.002,427.002,439.002,366.58-0.53%3,600
Feb 27, 20262,434.002,453.002,432.002,452.002,379.200.82%4,000
Feb 26, 20262,450.002,458.002,431.002,432.002,359.79-0.33%4,800
Feb 25, 20262,456.002,457.002,440.002,440.002,367.550.08%3,000
Feb 24, 20262,429.002,439.002,423.002,438.002,365.610.37%3,100
Feb 20, 20262,420.002,429.002,417.002,429.002,356.880.37%1,600
Feb 19, 20262,428.002,441.002,420.002,420.002,348.15-0.33%2,500
Feb 18, 20262,433.002,435.002,417.002,428.002,355.91-0.16%4,500
Feb 17, 20262,430.002,433.002,427.002,432.002,359.790.45%2,800
Feb 16, 20262,425.002,445.002,421.002,421.002,349.12-0.16%4,200
Feb 13, 20262,455.002,455.002,425.002,425.002,353.00-0.66%4,700
Feb 12, 20262,477.002,477.002,431.002,441.002,368.52-1.45%4,500
Feb 10, 20262,430.002,478.002,428.002,477.002,403.461.06%7,700
Feb 9, 20262,475.002,478.002,450.002,451.002,378.23-0.81%3,100
Feb 6, 20262,476.002,489.002,461.002,471.002,397.630.57%3,600
Feb 5, 20262,496.002,497.002,457.002,457.002,384.05-1.68%2,500
Feb 4, 20262,416.002,499.002,402.002,499.002,424.802.00%14,200
Feb 3, 20262,531.002,531.002,450.002,450.002,377.26-1.84%9,100
Feb 2, 20262,544.002,581.002,452.002,496.002,421.89-6.34%22,200
Jan 30, 20262,564.002,665.002,541.002,665.002,585.874.51%16,200
Jan 29, 20262,485.002,550.002,460.002,550.002,474.296.92%19,800
Jan 28, 20262,383.002,395.002,382.002,385.002,314.19-0.38%2,400
Jan 27, 20262,381.002,396.002,381.002,394.002,322.920.08%2,200
Jan 26, 20262,386.002,403.002,380.002,392.002,320.98-2,700
Jan 23, 20262,392.002,392.002,385.002,392.002,320.980.04%3,700
Jan 22, 20262,385.002,401.002,385.002,391.002,320.010.46%2,100
Jan 21, 20262,399.002,399.002,380.002,380.002,309.34-1.45%4,700
Jan 20, 20262,422.002,430.002,413.002,415.002,343.300.08%5,200
Jan 19, 20262,393.002,430.002,393.002,413.002,341.360.67%5,600
Jan 16, 20262,392.002,403.002,382.002,397.002,325.830.25%3,200
Jan 15, 20262,379.002,391.002,379.002,391.002,320.010.46%1,200
Jan 14, 20262,376.002,393.002,375.002,380.002,309.340.17%2,200
Jan 13, 20262,381.002,396.002,372.002,376.002,305.450.21%2,900
Jan 9, 20262,371.002,387.002,370.002,371.002,300.60-3,100
Jan 8, 20262,381.002,398.002,371.002,371.002,300.60-0.42%2,500
Jan 7, 20262,400.002,401.002,381.002,381.002,310.31-1.04%3,500
Jan 6, 20262,406.002,439.002,406.002,406.002,334.560.04%2,500
Jan 5, 20262,430.002,445.002,398.002,405.002,333.59-0.41%8,000
Dec 30, 20252,400.002,415.002,396.002,415.002,343.300.96%2,300
Dec 29, 20252,348.002,392.002,348.002,392.002,320.981.18%3,300
Dec 26, 20252,360.002,367.002,328.002,364.002,293.811.68%3,800
Dec 25, 20252,378.002,378.002,325.002,325.002,255.97-1.27%3,900
Dec 24, 20252,320.002,355.002,312.002,355.002,285.081.29%3,900
Dec 23, 20252,325.002,337.002,320.002,325.002,255.97-0.21%1,500
Dec 22, 20252,346.002,349.002,325.002,330.002,260.82-0.30%2,600
Dec 19, 20252,360.002,360.002,337.002,337.002,267.61-0.76%2,200
Dec 18, 20252,344.002,355.002,340.002,355.002,285.080.21%1,100
Dec 17, 20252,349.002,350.002,322.002,350.002,280.230.09%1,000
Dec 16, 20252,323.002,348.002,321.002,348.002,278.290.86%2,200
Dec 15, 20252,319.002,334.002,310.002,328.002,258.880.22%2,700
Dec 12, 20252,344.002,355.002,320.002,323.002,254.03-0.90%2,500
Dec 11, 20252,360.002,360.002,342.002,344.002,274.40-0.59%700
Dec 10, 20252,393.002,393.002,329.002,358.002,287.99-0.21%4,500
Dec 9, 20252,368.002,398.002,362.002,363.002,292.84-0.38%1,000
Dec 8, 20252,361.002,399.002,361.002,372.002,301.570.08%2,300
Dec 5, 20252,369.002,398.002,369.002,370.002,299.63-1.46%1,500
Dec 4, 20252,375.002,410.002,350.002,405.002,333.591.35%4,100
Dec 3, 20252,369.002,383.002,366.002,373.002,302.54-0.29%1,300
Dec 2, 20252,382.002,382.002,371.002,380.002,309.340.98%1,700
Dec 1, 20252,359.002,360.002,356.002,357.002,287.02-1.09%2,000