Nippon Ichi Software, Inc. (TYO:3851)
Japan
· Delayed Price · Currency is JPY 835.00
-10.00 (-1.18%)
Apr 28, 2026, 2:11 PM JST
Nippon Ichi Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 840.00 | 842.00 | 831.00 | 835.00 | 835.00 | -1.18% | 5,500 |
| Apr 27, 2026 | 848.00 | 848.00 | 840.00 | 845.00 | 845.00 | -0.47% | 2,000 |
| Apr 24, 2026 | 841.00 | 850.00 | 836.00 | 849.00 | 849.00 | 0.95% | 6,000 |
| Apr 23, 2026 | 839.00 | 845.00 | 835.00 | 841.00 | 841.00 | -0.24% | 6,100 |
| Apr 22, 2026 | 840.00 | 848.00 | 840.00 | 843.00 | 843.00 | -0.59% | 2,600 |
| Apr 21, 2026 | 838.00 | 848.00 | 836.00 | 848.00 | 848.00 | -0.24% | 1,000 |
| Apr 20, 2026 | 849.00 | 850.00 | 845.00 | 850.00 | 850.00 | 0.24% | 1,800 |
| Apr 17, 2026 | 850.00 | 850.00 | 847.00 | 848.00 | 848.00 | -0.24% | 1,800 |
| Apr 16, 2026 | 849.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.12% | 2,400 |
| Apr 15, 2026 | 848.00 | 849.00 | 847.00 | 849.00 | 849.00 | 0.24% | 1,300 |
| Apr 14, 2026 | 843.00 | 850.00 | 842.00 | 847.00 | 847.00 | 0.47% | 3,400 |
| Apr 10, 2026 | 849.00 | 849.00 | 841.00 | 843.00 | 843.00 | -0.71% | 600 |
| Apr 9, 2026 | 849.00 | 849.00 | 845.00 | 849.00 | 849.00 | - | 500 |
| Apr 8, 2026 | 843.00 | 849.00 | 843.00 | 849.00 | 849.00 | 0.83% | 2,500 |
| Apr 7, 2026 | 845.00 | 845.00 | 842.00 | 842.00 | 842.00 | -0.36% | 700 |
| Apr 6, 2026 | 841.00 | 845.00 | 840.00 | 845.00 | 845.00 | 0.24% | 600 |
| Apr 3, 2026 | 848.00 | 848.00 | 836.00 | 843.00 | 843.00 | -0.71% | 2,500 |
| Apr 2, 2026 | 841.00 | 849.00 | 841.00 | 849.00 | 849.00 | 0.95% | 4,400 |
| Apr 1, 2026 | 834.00 | 843.00 | 834.00 | 841.00 | 841.00 | 0.24% | 1,100 |
| Mar 31, 2026 | 844.00 | 844.00 | 839.00 | 839.00 | 839.00 | -0.59% | 1,000 |
| Mar 30, 2026 | 844.00 | 845.00 | 843.00 | 844.00 | 844.00 | 0.48% | 1,300 |
| Mar 27, 2026 | 840.00 | 845.00 | 839.00 | 840.00 | 835.00 | 0.12% | 2,500 |
| Mar 26, 2026 | 847.00 | 847.00 | 837.00 | 839.00 | 834.01 | -0.47% | 2,700 |
| Mar 25, 2026 | 849.00 | 850.00 | 841.00 | 843.00 | 837.98 | -0.24% | 2,900 |
| Mar 24, 2026 | 846.00 | 848.00 | 845.00 | 845.00 | 839.97 | 0.60% | 1,600 |
| Mar 23, 2026 | 842.00 | 845.00 | 828.00 | 840.00 | 835.00 | -1.06% | 7,900 |
| Mar 19, 2026 | 845.00 | 849.00 | 839.00 | 849.00 | 843.95 | - | 4,900 |
| Mar 18, 2026 | 848.00 | 850.00 | 845.00 | 849.00 | 843.95 | 0.59% | 1,600 |
| Mar 17, 2026 | 848.00 | 850.00 | 843.00 | 844.00 | 838.98 | -0.12% | 3,300 |
| Mar 16, 2026 | 845.00 | 850.00 | 840.00 | 845.00 | 839.97 | 0.24% | 9,200 |
| Mar 13, 2026 | 839.00 | 843.00 | 838.00 | 843.00 | 837.98 | 0.96% | 5,200 |
| Mar 12, 2026 | 842.00 | 842.00 | 835.00 | 835.00 | 830.03 | -0.95% | 5,100 |
| Mar 11, 2026 | 835.00 | 843.00 | 830.00 | 843.00 | 837.98 | 1.08% | 7,000 |
| Mar 10, 2026 | 825.00 | 834.00 | 825.00 | 834.00 | 829.04 | 1.71% | 1,500 |
| Mar 9, 2026 | 820.00 | 833.00 | 815.00 | 820.00 | 815.12 | -1.80% | 9,700 |
| Mar 6, 2026 | 821.00 | 835.00 | 816.00 | 835.00 | 830.03 | 0.85% | 2,600 |
| Mar 5, 2026 | 824.00 | 829.00 | 811.00 | 828.00 | 823.07 | -0.24% | 4,400 |
| Mar 4, 2026 | 825.00 | 830.00 | 813.00 | 830.00 | 825.06 | 0.36% | 4,100 |
| Mar 3, 2026 | 831.00 | 831.00 | 826.00 | 827.00 | 822.08 | -0.36% | 1,700 |
| Mar 2, 2026 | 831.00 | 831.00 | 821.00 | 830.00 | 825.06 | 0.24% | 2,700 |
| Feb 27, 2026 | 823.00 | 830.00 | 823.00 | 828.00 | 823.07 | 0.36% | 1,900 |
| Feb 26, 2026 | 823.00 | 829.00 | 822.00 | 825.00 | 820.09 | 0.12% | 1,900 |
| Feb 25, 2026 | 829.00 | 829.00 | 823.00 | 824.00 | 819.10 | -0.12% | 1,800 |
| Feb 24, 2026 | 830.00 | 831.00 | 825.00 | 825.00 | 820.09 | - | 6,100 |
| Feb 20, 2026 | 822.00 | 825.00 | 816.00 | 825.00 | 820.09 | 0.73% | 3,900 |
| Feb 19, 2026 | 818.00 | 819.00 | 814.00 | 819.00 | 814.13 | 1.11% | 1,500 |
| Feb 18, 2026 | 808.00 | 811.00 | 808.00 | 810.00 | 805.18 | 0.25% | 2,700 |
| Feb 17, 2026 | 807.00 | 814.00 | 804.00 | 808.00 | 803.19 | 0.25% | 4,300 |
| Feb 16, 2026 | 806.00 | 810.00 | 801.00 | 806.00 | 801.20 | 0.12% | 2,600 |
| Feb 13, 2026 | 818.00 | 818.00 | 805.00 | 805.00 | 800.21 | -1.47% | 8,100 |
| Feb 12, 2026 | 814.00 | 823.00 | 813.00 | 817.00 | 812.14 | 0.37% | 5,200 |
| Feb 10, 2026 | 815.00 | 815.00 | 809.00 | 814.00 | 809.15 | -0.49% | 2,700 |
| Feb 9, 2026 | 816.00 | 819.00 | 810.00 | 818.00 | 813.13 | 1.24% | 3,600 |
| Feb 6, 2026 | 806.00 | 808.00 | 801.00 | 808.00 | 803.19 | 0.25% | 2,100 |
| Feb 5, 2026 | 815.00 | 817.00 | 804.00 | 806.00 | 801.20 | -1.71% | 5,400 |
| Feb 4, 2026 | 820.00 | 824.00 | 794.00 | 820.00 | 815.12 | - | 17,700 |
| Feb 3, 2026 | 824.00 | 824.00 | 820.00 | 820.00 | 815.12 | -0.49% | 700 |
| Feb 2, 2026 | 823.00 | 830.00 | 820.00 | 824.00 | 819.10 | -0.48% | 7,800 |
| Jan 30, 2026 | 827.00 | 828.00 | 821.00 | 828.00 | 823.07 | - | 1,700 |
| Jan 29, 2026 | 820.00 | 829.00 | 820.00 | 828.00 | 823.07 | 0.36% | 2,800 |
| Jan 28, 2026 | 827.00 | 828.00 | 825.00 | 825.00 | 820.09 | -0.12% | 2,000 |
| Jan 27, 2026 | 828.00 | 828.00 | 822.00 | 826.00 | 821.08 | - | 2,400 |
| Jan 26, 2026 | 830.00 | 830.00 | 823.00 | 826.00 | 821.08 | -0.36% | 2,800 |
| Jan 23, 2026 | 812.00 | 829.00 | 812.00 | 829.00 | 824.07 | 1.72% | 4,800 |
| Jan 22, 2026 | 820.00 | 820.00 | 813.00 | 815.00 | 810.15 | -0.49% | 1,600 |
| Jan 21, 2026 | 819.00 | 821.00 | 816.00 | 819.00 | 814.13 | -0.12% | 1,400 |
| Jan 20, 2026 | 820.00 | 820.00 | 817.00 | 820.00 | 815.12 | - | 1,000 |
| Jan 19, 2026 | 825.00 | 829.00 | 818.00 | 820.00 | 815.12 | -0.61% | 5,200 |
| Jan 16, 2026 | 820.00 | 828.00 | 820.00 | 825.00 | 820.09 | 0.61% | 4,800 |
| Jan 15, 2026 | 815.00 | 842.00 | 812.00 | 820.00 | 815.12 | 1.11% | 12,200 |
| Jan 14, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 806.17 | - | 1,000 |
| Jan 13, 2026 | 811.00 | 819.00 | 811.00 | 811.00 | 806.17 | 0.12% | 4,300 |
| Jan 9, 2026 | 807.00 | 810.00 | 806.00 | 810.00 | 805.18 | 0.12% | 1,700 |
| Jan 8, 2026 | 806.00 | 810.00 | 802.00 | 809.00 | 804.18 | 0.50% | 3,300 |
| Jan 7, 2026 | 804.00 | 809.00 | 803.00 | 805.00 | 800.21 | -0.12% | 1,700 |
| Jan 6, 2026 | 809.00 | 809.00 | 803.00 | 806.00 | 801.20 | -0.37% | 1,100 |
| Jan 5, 2026 | 809.00 | 812.00 | 803.00 | 809.00 | 804.18 | -0.12% | 4,400 |
| Dec 30, 2025 | 805.00 | 810.00 | 805.00 | 810.00 | 805.18 | 0.75% | 5,200 |
| Dec 29, 2025 | 791.00 | 804.00 | 791.00 | 804.00 | 799.21 | 1.90% | 3,500 |
| Dec 26, 2025 | 795.00 | 795.00 | 785.00 | 789.00 | 784.30 | 0.25% | 6,400 |
| Dec 25, 2025 | 791.00 | 791.00 | 781.00 | 787.00 | 782.32 | -0.38% | 5,700 |
| Dec 24, 2025 | 783.00 | 790.00 | 776.00 | 790.00 | 785.30 | 0.51% | 14,600 |
| Dec 23, 2025 | 776.00 | 786.00 | 770.00 | 786.00 | 781.32 | 1.29% | 13,700 |
| Dec 22, 2025 | 791.00 | 791.00 | 767.00 | 776.00 | 771.38 | -1.27% | 18,400 |
| Dec 19, 2025 | 787.00 | 792.00 | 782.00 | 786.00 | 781.32 | -0.13% | 7,800 |
| Dec 18, 2025 | 804.00 | 805.00 | 763.00 | 787.00 | 782.32 | -1.87% | 24,900 |
| Dec 17, 2025 | 805.00 | 805.00 | 800.00 | 802.00 | 797.23 | - | 2,700 |
| Dec 16, 2025 | 790.00 | 802.00 | 789.00 | 802.00 | 797.23 | 2.17% | 7,000 |
| Dec 15, 2025 | 796.00 | 800.00 | 785.00 | 785.00 | 780.33 | -1.38% | 7,900 |
| Dec 12, 2025 | 787.00 | 796.00 | 787.00 | 796.00 | 791.26 | 1.14% | 4,900 |
| Dec 11, 2025 | 796.00 | 796.00 | 786.00 | 787.00 | 782.32 | -0.51% | 2,100 |
| Dec 10, 2025 | 799.00 | 799.00 | 790.00 | 791.00 | 786.29 | -1.00% | 52,300 |
| Dec 9, 2025 | 805.00 | 805.00 | 787.00 | 799.00 | 794.24 | 0.25% | 58,600 |
| Dec 8, 2025 | 801.00 | 807.00 | 786.00 | 797.00 | 792.26 | -1.24% | 10,700 |
| Dec 5, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 802.20 | -0.12% | 900 |
| Dec 4, 2025 | 814.00 | 814.00 | 805.00 | 808.00 | 803.19 | -0.74% | 5,300 |
| Dec 3, 2025 | 808.00 | 814.00 | 805.00 | 814.00 | 809.15 | 0.74% | 1,600 |
| Dec 2, 2025 | 805.00 | 808.00 | 803.00 | 808.00 | 803.19 | 0.75% | 2,800 |
| Dec 1, 2025 | 804.00 | 804.00 | 801.00 | 802.00 | 797.23 | -0.87% | 3,300 |
| Nov 28, 2025 | 805.00 | 809.00 | 805.00 | 809.00 | 804.18 | 0.50% | 1,200 |