Nichiban Co., Ltd. (TYO:4218)
Japan
· Delayed Price · Currency is JPY 1,825.00
+7.00 (0.39%)
Apr 28, 2026, 3:30 PM JST
Nichiban Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,818.00 | 1,825.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.39% | 20,500 |
| Apr 27, 2026 | 1,822.00 | 1,825.00 | 1,811.00 | 1,818.00 | 1,818.00 | -0.33% | 29,000 |
| Apr 24, 2026 | 1,842.00 | 1,846.00 | 1,823.00 | 1,824.00 | 1,824.00 | -0.98% | 29,700 |
| Apr 23, 2026 | 1,855.00 | 1,857.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.75% | 27,000 |
| Apr 22, 2026 | 1,874.00 | 1,883.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.85% | 22,600 |
| Apr 21, 2026 | 1,886.00 | 1,889.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.69% | 18,200 |
| Apr 20, 2026 | 1,898.00 | 1,898.00 | 1,884.00 | 1,885.00 | 1,885.00 | -0.21% | 13,700 |
| Apr 17, 2026 | 1,890.00 | 1,893.00 | 1,884.00 | 1,889.00 | 1,889.00 | 0.27% | 9,700 |
| Apr 16, 2026 | 1,889.00 | 1,897.00 | 1,881.00 | 1,884.00 | 1,884.00 | -0.16% | 14,500 |
| Apr 15, 2026 | 1,882.00 | 1,895.00 | 1,882.00 | 1,887.00 | 1,887.00 | 0.27% | 14,900 |
| Apr 14, 2026 | 1,892.00 | 1,898.00 | 1,876.00 | 1,882.00 | 1,882.00 | -0.42% | 17,800 |
| Apr 13, 2026 | 1,891.00 | 1,898.00 | 1,885.00 | 1,890.00 | 1,890.00 | -0.32% | 14,200 |
| Apr 10, 2026 | 1,900.00 | 1,913.00 | 1,890.00 | 1,896.00 | 1,896.00 | - | 19,600 |
| Apr 9, 2026 | 1,910.00 | 1,913.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.68% | 26,900 |
| Apr 8, 2026 | 1,920.00 | 1,920.00 | 1,896.00 | 1,909.00 | 1,909.00 | -0.21% | 44,300 |
| Apr 7, 2026 | 1,900.00 | 1,913.00 | 1,894.00 | 1,913.00 | 1,913.00 | 0.53% | 27,300 |
| Apr 6, 2026 | 1,889.00 | 1,908.00 | 1,889.00 | 1,903.00 | 1,903.00 | 0.53% | 12,500 |
| Apr 3, 2026 | 1,889.00 | 1,901.00 | 1,887.00 | 1,893.00 | 1,893.00 | -0.16% | 14,300 |
| Apr 2, 2026 | 1,896.00 | 1,905.00 | 1,884.00 | 1,896.00 | 1,896.00 | -0.05% | 13,700 |
| Apr 1, 2026 | 1,882.00 | 1,897.00 | 1,878.00 | 1,897.00 | 1,897.00 | 1.12% | 21,300 |
| Mar 31, 2026 | 1,871.00 | 1,889.00 | 1,870.00 | 1,876.00 | 1,876.00 | 0.27% | 23,300 |
| Mar 30, 2026 | 1,857.00 | 1,878.00 | 1,852.00 | 1,871.00 | 1,871.00 | -2.86% | 35,200 |
| Mar 27, 2026 | 1,911.00 | 1,933.00 | 1,911.00 | 1,926.00 | 1,886.00 | 0.21% | 54,600 |
| Mar 26, 2026 | 1,913.00 | 1,922.00 | 1,908.00 | 1,922.00 | 1,882.08 | 0.58% | 22,900 |
| Mar 25, 2026 | 1,903.00 | 1,912.00 | 1,901.00 | 1,911.00 | 1,871.31 | 0.74% | 22,700 |
| Mar 24, 2026 | 1,892.00 | 1,898.00 | 1,876.00 | 1,897.00 | 1,857.60 | 1.72% | 21,500 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,826.27 | -1.64% | 54,900 |
| Mar 19, 2026 | 1,905.00 | 1,907.00 | 1,896.00 | 1,896.00 | 1,856.62 | -0.84% | 23,500 |
| Mar 18, 2026 | 1,902.00 | 1,914.00 | 1,902.00 | 1,912.00 | 1,872.29 | 0.53% | 19,000 |
| Mar 17, 2026 | 1,905.00 | 1,909.00 | 1,894.00 | 1,902.00 | 1,862.50 | 0.58% | 29,500 |
| Mar 16, 2026 | 1,900.00 | 1,906.00 | 1,891.00 | 1,891.00 | 1,851.73 | -0.21% | 28,200 |
| Mar 13, 2026 | 1,897.00 | 1,912.00 | 1,893.00 | 1,895.00 | 1,855.64 | -0.47% | 48,800 |
| Mar 12, 2026 | 1,925.00 | 1,925.00 | 1,903.00 | 1,904.00 | 1,864.46 | -0.94% | 48,100 |
| Mar 11, 2026 | 1,968.00 | 1,968.00 | 1,922.00 | 1,922.00 | 1,882.08 | -0.98% | 38,400 |
| Mar 10, 2026 | 1,943.00 | 1,960.00 | 1,924.00 | 1,941.00 | 1,900.69 | 0.41% | 60,100 |
| Mar 9, 2026 | 1,925.00 | 1,938.00 | 1,911.00 | 1,933.00 | 1,892.85 | 0.16% | 44,700 |
| Mar 6, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,889.92 | -1.48% | 35,100 |
| Mar 5, 2026 | 1,996.00 | 1,996.00 | 1,958.00 | 1,959.00 | 1,918.31 | 1.03% | 37,900 |
| Mar 4, 2026 | 1,957.00 | 1,962.00 | 1,938.00 | 1,939.00 | 1,898.73 | -1.07% | 49,700 |
| Mar 3, 2026 | 1,987.00 | 1,993.00 | 1,960.00 | 1,960.00 | 1,919.29 | -1.66% | 42,200 |
| Mar 2, 2026 | 1,987.00 | 2,002.00 | 1,978.00 | 1,993.00 | 1,951.61 | 0.15% | 27,200 |
| Feb 27, 2026 | 1,982.00 | 1,999.00 | 1,982.00 | 1,990.00 | 1,948.67 | - | 19,900 |
| Feb 26, 2026 | 1,990.00 | 2,002.00 | 1,985.00 | 1,990.00 | 1,948.67 | -0.45% | 27,100 |
| Feb 25, 2026 | 1,986.00 | 2,005.00 | 1,986.00 | 1,999.00 | 1,957.48 | 0.65% | 28,000 |
| Feb 24, 2026 | 1,960.00 | 1,991.00 | 1,957.00 | 1,986.00 | 1,944.75 | 2.06% | 25,200 |
| Feb 20, 2026 | 1,951.00 | 1,954.00 | 1,942.00 | 1,946.00 | 1,905.58 | -0.76% | 28,400 |
| Feb 19, 2026 | 1,964.00 | 1,964.00 | 1,950.00 | 1,961.00 | 1,920.27 | -0.15% | 24,400 |
| Feb 18, 2026 | 1,967.00 | 1,980.00 | 1,955.00 | 1,964.00 | 1,923.21 | 0.05% | 21,000 |
| Feb 17, 2026 | 1,969.00 | 1,971.00 | 1,958.00 | 1,963.00 | 1,922.23 | -0.10% | 19,900 |
| Feb 16, 2026 | 1,965.00 | 1,974.00 | 1,955.00 | 1,965.00 | 1,924.19 | - | 24,400 |
| Feb 13, 2026 | 1,965.00 | 1,975.00 | 1,954.00 | 1,965.00 | 1,924.19 | -0.25% | 16,800 |
| Feb 12, 2026 | 1,958.00 | 1,978.00 | 1,950.00 | 1,970.00 | 1,929.09 | 0.87% | 59,500 |
| Feb 10, 2026 | 2,002.00 | 2,007.00 | 1,930.00 | 1,953.00 | 1,912.44 | -2.35% | 58,200 |
| Feb 9, 2026 | 1,990.00 | 2,001.00 | 1,988.00 | 2,000.00 | 1,958.46 | 0.91% | 24,700 |
| Feb 6, 2026 | 1,979.00 | 1,983.00 | 1,969.00 | 1,982.00 | 1,940.84 | 0.30% | 14,400 |
| Feb 5, 2026 | 1,978.00 | 1,983.00 | 1,974.00 | 1,976.00 | 1,934.96 | 0.30% | 20,500 |
| Feb 4, 2026 | 1,949.00 | 1,978.00 | 1,949.00 | 1,970.00 | 1,929.09 | 1.08% | 24,900 |
| Feb 3, 2026 | 1,965.00 | 1,972.00 | 1,947.00 | 1,949.00 | 1,908.52 | -1.02% | 25,300 |
| Feb 2, 2026 | 1,977.00 | 1,979.00 | 1,956.00 | 1,969.00 | 1,928.11 | 0.31% | 24,100 |
| Jan 30, 2026 | 1,941.00 | 1,968.00 | 1,941.00 | 1,963.00 | 1,922.23 | 1.13% | 18,900 |
| Jan 29, 2026 | 1,925.00 | 1,941.00 | 1,922.00 | 1,941.00 | 1,900.69 | 0.73% | 23,400 |
| Jan 28, 2026 | 1,925.00 | 1,938.00 | 1,919.00 | 1,927.00 | 1,886.98 | 0.10% | 29,900 |
| Jan 27, 2026 | 1,940.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,885.02 | -0.67% | 25,800 |
| Jan 26, 2026 | 1,957.00 | 1,957.00 | 1,937.00 | 1,938.00 | 1,897.75 | -1.17% | 42,200 |
| Jan 23, 2026 | 1,970.00 | 1,970.00 | 1,957.00 | 1,961.00 | 1,920.27 | -0.20% | 20,800 |
| Jan 22, 2026 | 1,966.00 | 1,973.00 | 1,962.00 | 1,965.00 | 1,924.19 | 0.41% | 14,500 |
| Jan 21, 2026 | 1,968.00 | 1,968.00 | 1,955.00 | 1,957.00 | 1,916.36 | -0.56% | 18,900 |
| Jan 20, 2026 | 1,990.00 | 1,990.00 | 1,966.00 | 1,968.00 | 1,927.13 | -1.16% | 36,900 |
| Jan 19, 2026 | 1,994.00 | 1,998.00 | 1,990.00 | 1,991.00 | 1,949.65 | 0.10% | 18,500 |
| Jan 16, 2026 | 1,980.00 | 1,989.00 | 1,976.00 | 1,989.00 | 1,947.69 | 0.15% | 15,000 |
| Jan 15, 2026 | 1,976.00 | 1,990.00 | 1,976.00 | 1,986.00 | 1,944.75 | 0.35% | 10,600 |
| Jan 14, 2026 | 1,985.00 | 1,987.00 | 1,975.00 | 1,979.00 | 1,937.90 | 0.30% | 13,300 |
| Jan 13, 2026 | 1,986.00 | 1,987.00 | 1,970.00 | 1,973.00 | 1,932.02 | -0.05% | 19,600 |
| Jan 9, 2026 | 1,966.00 | 1,978.00 | 1,965.00 | 1,974.00 | 1,933.00 | 0.36% | 8,900 |
| Jan 8, 2026 | 1,984.00 | 1,986.00 | 1,967.00 | 1,967.00 | 1,926.15 | -0.86% | 17,600 |
| Jan 7, 2026 | 2,006.00 | 2,007.00 | 1,984.00 | 1,984.00 | 1,942.80 | -0.65% | 13,400 |
| Jan 6, 2026 | 1,998.00 | 2,010.00 | 1,990.00 | 1,997.00 | 1,955.53 | -0.05% | 15,400 |
| Jan 5, 2026 | 2,009.00 | 2,017.00 | 1,991.00 | 1,998.00 | 1,956.50 | 0.05% | 19,000 |
| Dec 30, 2025 | 1,997.00 | 2,007.00 | 1,997.00 | 1,997.00 | 1,955.53 | - | 18,400 |
| Dec 29, 2025 | 1,985.00 | 1,997.00 | 1,981.00 | 1,997.00 | 1,955.53 | 1.47% | 15,100 |
| Dec 26, 2025 | 1,969.00 | 1,974.00 | 1,960.00 | 1,968.00 | 1,927.13 | - | 15,500 |
| Dec 25, 2025 | 1,981.00 | 1,995.00 | 1,967.00 | 1,968.00 | 1,927.13 | -0.35% | 14,200 |
| Dec 24, 2025 | 1,978.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,933.98 | 0.15% | 22,200 |
| Dec 23, 2025 | 1,972.00 | 1,979.00 | 1,965.00 | 1,972.00 | 1,931.04 | -0.80% | 18,600 |
| Dec 22, 2025 | 1,990.00 | 1,994.00 | 1,985.00 | 1,988.00 | 1,946.71 | -0.10% | 24,500 |
| Dec 19, 2025 | 1,990.00 | 1,995.00 | 1,988.00 | 1,990.00 | 1,948.67 | -0.10% | 11,500 |
| Dec 18, 2025 | 1,990.00 | 1,996.00 | 1,989.00 | 1,992.00 | 1,950.63 | 0.20% | 8,700 |
| Dec 17, 2025 | 1,986.00 | 1,992.00 | 1,978.00 | 1,988.00 | 1,946.71 | 0.40% | 6,500 |
| Dec 16, 2025 | 1,990.00 | 1,992.00 | 1,980.00 | 1,980.00 | 1,938.88 | -0.40% | 13,800 |
| Dec 15, 2025 | 1,979.00 | 1,992.00 | 1,978.00 | 1,988.00 | 1,946.71 | 0.40% | 12,600 |
| Dec 12, 2025 | 1,990.00 | 1,993.00 | 1,980.00 | 1,980.00 | 1,938.88 | 0.56% | 19,400 |
| Dec 11, 2025 | 1,988.00 | 1,993.00 | 1,968.00 | 1,969.00 | 1,928.11 | -0.46% | 27,700 |
| Dec 10, 2025 | 1,970.00 | 1,989.00 | 1,970.00 | 1,978.00 | 1,936.92 | 0.71% | 11,400 |
| Dec 9, 2025 | 1,957.00 | 1,964.00 | 1,952.00 | 1,964.00 | 1,923.21 | 0.61% | 10,100 |
| Dec 8, 2025 | 1,940.00 | 1,959.00 | 1,940.00 | 1,952.00 | 1,911.46 | 0.72% | 13,400 |
| Dec 5, 2025 | 1,946.00 | 1,950.00 | 1,937.00 | 1,938.00 | 1,897.75 | -0.62% | 18,200 |
| Dec 4, 2025 | 1,992.00 | 1,992.00 | 1,947.00 | 1,950.00 | 1,909.50 | -0.10% | 44,500 |
| Dec 3, 2025 | 1,962.00 | 1,966.00 | 1,951.00 | 1,952.00 | 1,911.46 | -0.61% | 15,300 |
| Dec 2, 2025 | 1,973.00 | 1,975.00 | 1,962.00 | 1,964.00 | 1,923.21 | -0.46% | 11,100 |
| Dec 1, 2025 | 2,006.00 | 2,006.00 | 1,973.00 | 1,973.00 | 1,932.02 | -1.65% | 16,900 |