Skip to main content
Nippon Kodoshi Corporation (TYO:3891)
Japan flag Japan · Delayed Price · Currency is JPY
6,420.00
+270.00 (4.39%)
Apr 28, 2026, 3:30 PM JST

Nippon Kodoshi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,250.006,570.006,080.006,420.006,420.004.39%605,400
Apr 27, 20266,000.006,150.005,860.006,150.006,150.0019.42%484,000
Apr 24, 20264,420.005,150.004,350.005,150.005,150.0015.86%333,700
Apr 23, 20264,515.004,555.004,290.004,445.004,445.00-0.78%127,500
Apr 22, 20264,585.004,645.004,425.004,480.004,480.00-3.24%156,400
Apr 21, 20264,455.004,670.004,405.004,630.004,630.005.35%182,500
Apr 20, 20264,280.004,465.004,280.004,395.004,395.002.81%117,200
Apr 17, 20264,490.004,490.004,275.004,275.004,275.00-4.89%54,600
Apr 16, 20264,530.004,645.004,450.004,495.004,495.00-0.11%98,100
Apr 15, 20264,505.004,560.004,415.004,500.004,500.004.77%143,900
Apr 14, 20264,250.004,340.004,230.004,295.004,295.003.74%86,400
Apr 13, 20264,045.004,165.004,045.004,140.004,140.000.61%71,300
Apr 10, 20264,125.004,130.004,025.004,115.004,115.001.35%65,100
Apr 9, 20264,070.004,105.004,010.004,060.004,060.00-0.98%71,500
Apr 8, 20263,935.004,175.003,935.004,100.004,100.008.32%148,000
Apr 7, 20263,830.003,865.003,755.003,785.003,785.000.26%46,300
Apr 6, 20263,730.003,800.003,690.003,775.003,775.001.62%40,200
Apr 3, 20263,680.003,735.003,670.003,715.003,715.001.64%31,800
Apr 2, 20263,760.003,775.003,610.003,655.003,655.00-1.62%73,500
Apr 1, 20263,650.003,715.003,580.003,715.003,715.007.99%60,900
Mar 31, 20263,445.003,520.003,360.003,440.003,440.00-2.13%70,600
Mar 30, 20263,400.003,520.003,385.003,515.003,515.00-5.51%98,400
Mar 27, 20263,630.003,730.003,615.003,720.003,680.00-1.33%76,400
Mar 26, 20263,855.003,875.003,725.003,770.003,729.46-2.20%83,100
Mar 25, 20263,735.003,860.003,730.003,855.003,813.554.61%62,400
Mar 24, 20263,635.003,725.003,590.003,685.003,645.385.44%103,900
Mar 23, 20263,525.003,555.003,400.003,495.003,457.42-6.43%117,200
Mar 19, 20263,965.003,970.003,720.003,735.003,694.84-9.01%108,600
Mar 18, 20263,990.004,105.003,955.004,105.004,060.864.06%48,200
Mar 17, 20264,005.004,070.003,915.003,945.003,902.58-0.13%44,800
Mar 16, 20263,900.004,025.003,885.003,950.003,907.53-0.50%64,400
Mar 13, 20263,950.004,040.003,920.003,970.003,927.31-2.93%71,900
Mar 12, 20264,205.004,230.004,050.004,090.004,046.02-4.33%108,700
Mar 11, 20264,285.004,395.004,245.004,275.004,229.032.89%120,300
Mar 10, 20264,090.004,235.004,080.004,155.004,110.327.09%118,300
Mar 9, 20263,915.003,985.003,735.003,880.003,838.28-10.50%153,200
Mar 6, 20264,160.004,335.004,075.004,335.004,288.392.60%118,100
Mar 5, 20264,140.004,320.004,120.004,225.004,179.577.51%96,400
Mar 4, 20264,030.004,195.003,840.003,930.003,887.74-6.98%156,300
Mar 3, 20264,350.004,450.004,195.004,225.004,179.57-2.20%137,800
Mar 2, 20264,145.004,340.004,115.004,320.004,273.550.93%138,600
Feb 27, 20264,115.004,290.004,075.004,280.004,233.982.27%85,700
Feb 26, 20264,195.004,285.004,090.004,185.004,140.00-0.24%145,600
Feb 25, 20264,260.004,315.004,155.004,195.004,149.89-0.94%168,900
Feb 24, 20263,970.004,245.003,900.004,235.004,189.466.68%206,700
Feb 20, 20263,920.004,030.003,895.003,970.003,927.31-2.22%189,000
Feb 19, 20264,010.004,065.003,775.004,060.004,016.34-0.25%283,200
Feb 18, 20263,910.004,070.003,865.004,070.004,026.245.44%214,900
Feb 17, 20263,775.003,970.003,725.003,860.003,818.492.93%251,600
Feb 16, 20263,635.003,900.003,545.003,750.003,709.6810.62%490,300
Feb 13, 20263,415.003,450.003,350.003,390.003,353.55-0.88%89,700
Feb 12, 20263,400.003,450.003,385.003,420.003,383.230.88%97,700
Feb 10, 20263,380.003,435.003,340.003,390.003,353.550.44%97,400
Feb 9, 20263,360.003,400.003,280.003,375.003,338.713.37%101,400
Feb 6, 20263,165.003,285.003,085.003,265.003,229.893.49%111,700
Feb 5, 20263,050.003,180.003,020.003,155.003,121.082.94%128,500
Feb 4, 20263,155.003,175.002,972.003,065.003,032.04-4.96%244,500
Feb 3, 20263,195.003,270.003,180.003,225.003,190.322.22%95,500
Feb 2, 20263,360.003,400.003,130.003,155.003,121.08-6.24%165,000
Jan 30, 20263,365.003,480.003,220.003,365.003,328.821.05%264,800
Jan 29, 20263,535.003,535.003,210.003,330.003,294.19-4.17%408,700
Jan 28, 20263,520.003,520.003,460.003,475.003,437.63-1.56%56,900
Jan 27, 20263,500.003,535.003,470.003,530.003,492.040.86%52,900
Jan 26, 20263,555.003,555.003,480.003,500.003,462.37-3.45%63,600
Jan 23, 20263,655.003,685.003,595.003,625.003,586.02-0.82%119,600
Jan 22, 20263,590.003,685.003,560.003,655.003,615.703.84%87,000
Jan 21, 20263,440.003,585.003,400.003,520.003,482.150.28%84,100
Jan 20, 20263,555.003,580.003,485.003,510.003,472.26-1.13%55,700
Jan 19, 20263,560.003,610.003,505.003,550.003,511.83-1.66%63,100
Jan 16, 20263,625.003,655.003,515.003,610.003,571.18-1.50%97,900
Jan 15, 20263,670.003,750.003,625.003,665.003,625.59-0.14%86,100
Jan 14, 20263,520.003,675.003,500.003,670.003,630.544.26%114,500
Jan 13, 20263,500.003,540.003,435.003,520.003,482.154.76%94,600
Jan 9, 20263,470.003,480.003,290.003,360.003,323.87-1.18%96,500
Jan 8, 20263,490.003,490.003,385.003,400.003,363.44-2.72%87,300
Jan 7, 20263,430.003,550.003,400.003,495.003,457.420.43%90,200
Jan 6, 20263,380.003,500.003,380.003,480.003,442.583.73%92,600
Jan 5, 20263,475.003,480.003,320.003,355.003,318.92-2.04%101,400
Dec 30, 20253,400.003,455.003,365.003,425.003,388.17-0.15%86,700
Dec 29, 20253,340.003,440.003,335.003,430.003,393.123.31%87,100
Dec 26, 20253,340.003,395.003,315.003,320.003,284.30-0.15%111,400
Dec 25, 20253,275.003,340.003,235.003,325.003,289.251.06%89,400
Dec 24, 20253,280.003,335.003,250.003,290.003,254.62-65,700
Dec 23, 20253,275.003,390.003,250.003,290.003,254.620.46%140,300
Dec 22, 20253,185.003,305.003,150.003,275.003,239.785.14%135,500
Dec 19, 20253,120.003,125.003,080.003,115.003,081.510.65%51,000
Dec 18, 20253,050.003,110.003,005.003,095.003,061.720.81%103,300
Dec 17, 20253,030.003,090.002,985.003,070.003,036.991.66%84,400
Dec 16, 20253,025.003,025.002,949.003,020.002,987.53-0.17%66,600
Dec 15, 20252,933.003,025.002,899.003,025.002,992.471.78%65,800
Dec 12, 20252,851.002,972.002,844.002,972.002,940.044.98%108,400
Dec 11, 20252,925.002,932.002,813.002,831.002,800.56-2.98%99,600
Dec 10, 20252,998.003,030.002,918.002,918.002,886.62-1.25%80,400
Dec 9, 20252,955.002,990.002,923.002,955.002,923.23-0.64%84,300
Dec 8, 20252,885.002,994.002,851.002,974.002,942.024.90%103,500
Dec 5, 20252,800.002,863.002,784.002,835.002,804.52-1.08%62,300
Dec 4, 20252,920.002,956.002,847.002,866.002,835.18-0.83%122,800
Dec 3, 20252,800.002,908.002,770.002,890.002,858.924.33%128,500
Dec 2, 20252,744.002,787.002,744.002,770.002,740.220.91%40,200
Dec 1, 20252,820.002,842.002,721.002,745.002,715.480.40%115,100