Skip to main content
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,957.00
-133.00 (-4.30%)
At close: Mar 9, 2026

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,120.003,120.003,040.003,090.003,090.00-0.96%23,100
Mar 5, 20263,135.003,190.003,115.003,120.003,120.001.30%21,000
Mar 4, 20263,290.003,315.002,995.003,080.003,080.00-8.33%78,300
Mar 3, 20263,410.003,410.003,285.003,360.003,360.00-1.47%60,400
Mar 2, 20263,390.003,450.003,385.003,410.003,410.00-1.30%21,500
Feb 27, 20263,460.003,465.003,405.003,455.003,455.00-31,500
Feb 26, 20263,450.003,480.003,420.003,455.003,455.000.14%32,700
Feb 25, 20263,410.003,490.003,410.003,450.003,450.001.17%15,800
Feb 24, 20263,520.003,530.003,390.003,410.003,410.00-2.43%40,800
Feb 20, 20263,540.003,550.003,485.003,495.003,495.00-1.13%16,600
Feb 19, 20263,510.003,535.003,470.003,535.003,535.001.43%18,000
Feb 18, 20263,455.003,515.003,455.003,485.003,485.001.31%14,600
Feb 17, 20263,450.003,460.003,390.003,440.003,440.00-0.29%33,700
Feb 16, 20263,400.003,450.003,375.003,450.003,450.001.17%36,200
Feb 13, 20263,430.003,430.003,355.003,410.003,410.00-0.58%30,200
Feb 12, 20263,330.003,435.003,315.003,430.003,430.003.00%30,800
Feb 10, 20263,420.003,445.003,280.003,330.003,330.00-2.63%44,800
Feb 9, 20263,405.003,520.003,365.003,420.003,420.004.75%93,100
Feb 6, 20263,210.003,265.003,185.003,265.003,265.001.40%54,200
Feb 5, 20263,230.003,285.003,205.003,220.003,220.00-0.31%33,200
Feb 4, 20263,255.003,260.003,200.003,230.003,230.00-0.77%25,400
Feb 3, 20263,230.003,280.003,230.003,255.003,255.001.72%16,700
Feb 2, 20263,205.003,295.003,200.003,200.003,200.00-36,300
Jan 30, 20263,270.003,270.003,195.003,200.003,200.00-2.14%38,000
Jan 29, 20263,280.003,325.003,250.003,270.003,270.00-0.61%31,700
Jan 28, 20263,215.003,300.003,200.003,290.003,290.001.86%20,100
Jan 27, 20263,215.003,255.003,190.003,230.003,230.00-12,400
Jan 26, 20263,235.003,250.003,210.003,230.003,230.00-0.62%12,600
Jan 23, 20263,245.003,255.003,220.003,250.003,250.000.93%10,200
Jan 22, 20263,215.003,265.003,200.003,220.003,220.000.31%9,300
Jan 21, 20263,185.003,235.003,145.003,210.003,210.000.63%25,200
Jan 20, 20263,270.003,270.003,185.003,190.003,190.00-0.78%19,700
Jan 19, 20263,290.003,330.003,215.003,215.003,215.00-2.28%17,700
Jan 16, 20263,230.003,290.003,185.003,290.003,290.001.86%56,400
Jan 15, 20263,200.003,260.003,200.003,230.003,230.00-0.15%28,500
Jan 14, 20263,265.003,270.003,150.003,235.003,235.000.31%36,400
Jan 13, 20263,270.003,295.003,130.003,225.003,225.00-0.31%75,900
Jan 9, 20263,200.003,270.003,180.003,235.003,235.001.09%19,200
Jan 8, 20263,320.003,320.003,200.003,200.003,200.00-3.90%38,500
Jan 7, 20263,360.003,400.003,300.003,330.003,330.00-1.77%67,500
Jan 6, 20263,135.003,430.003,135.003,390.003,390.008.65%143,700
Jan 5, 20263,005.003,355.003,005.003,120.003,120.003.83%263,600
Dec 30, 20253,050.003,090.003,005.003,005.003,005.00-0.99%32,600
Dec 29, 20253,005.003,045.002,984.003,035.003,035.001.85%32,500
Dec 26, 20252,925.003,015.002,925.002,980.002,980.002.19%61,300
Dec 25, 20252,989.002,998.002,899.002,916.002,916.00-2.74%47,700
Dec 24, 20253,035.003,040.002,988.002,998.002,998.00-0.23%48,600
Dec 23, 20253,015.003,045.002,965.003,005.003,005.00-1.31%53,600
Dec 22, 20253,040.003,060.003,010.003,045.003,045.001.00%33,700
Dec 19, 20252,950.003,020.002,929.003,015.003,015.001.55%42,600
Dec 18, 20252,930.002,969.002,927.002,969.002,969.001.33%21,500
Dec 17, 20252,935.002,987.002,918.002,930.002,930.00-36,300
Dec 16, 20252,930.002,949.002,892.002,930.002,930.000.07%22,400
Dec 15, 20252,853.002,937.002,837.002,928.002,928.001.84%31,200
Dec 12, 20252,763.002,880.002,762.002,875.002,875.003.90%65,100
Dec 11, 20252,780.002,782.002,750.002,767.002,767.000.55%24,400
Dec 10, 20252,770.002,775.002,733.002,752.002,752.000.07%9,900
Dec 9, 20252,762.002,770.002,728.002,750.002,750.00-0.43%21,900
Dec 8, 20252,700.002,779.002,700.002,762.002,762.002.30%30,900
Dec 5, 20252,670.002,703.002,647.002,700.002,700.001.12%31,000
Dec 4, 20252,602.002,675.002,602.002,670.002,670.002.26%19,600
Dec 3, 20252,633.002,636.002,594.002,611.002,611.000.15%33,000
Dec 2, 20252,630.002,630.002,585.002,607.002,607.00-0.53%25,000
Dec 1, 20252,736.002,736.002,598.002,621.002,621.00-4.62%33,900
Nov 28, 20252,680.002,760.002,671.002,748.002,748.003.19%65,700
Nov 27, 20252,612.002,676.002,601.002,663.002,663.001.37%39,500
Nov 26, 20252,629.002,639.002,600.002,627.002,627.000.46%27,500
Nov 25, 20252,666.002,666.002,585.002,615.002,615.00-1.62%35,300
Nov 21, 20252,615.002,667.002,594.002,658.002,658.001.53%24,200
Nov 20, 20252,628.002,664.002,618.002,618.002,618.000.31%38,100
Nov 19, 20252,599.002,655.002,591.002,610.002,610.000.85%55,800
Nov 18, 20252,552.002,612.002,530.002,588.002,588.001.85%83,200
Nov 17, 20252,535.002,564.002,510.002,541.002,541.001.03%40,800
Nov 14, 20252,616.002,616.002,508.002,515.002,515.00-3.31%56,200
Nov 13, 20252,638.002,653.002,559.002,601.002,601.00-1.77%60,900
Nov 12, 20252,609.002,715.002,581.002,648.002,648.001.89%120,400
Nov 11, 20252,568.002,644.002,556.002,599.002,599.001.21%92,000
Nov 10, 20252,560.002,746.002,545.002,568.002,568.00-6.96%292,800
Nov 7, 20252,779.002,826.002,760.002,760.002,760.00-2.44%50,300
Nov 6, 20252,803.002,870.002,803.002,829.002,829.000.93%38,000
Nov 5, 20252,745.002,824.002,703.002,803.002,803.001.85%43,500
Nov 4, 20252,688.002,785.002,660.002,752.002,752.002.72%39,600
Oct 31, 20252,656.002,707.002,656.002,679.002,679.000.94%11,400
Oct 30, 20252,655.002,679.002,631.002,654.002,654.00-0.04%15,800
Oct 29, 20252,714.002,725.002,655.002,655.002,655.00-2.53%19,400
Oct 28, 20252,818.002,818.002,721.002,724.002,724.00-3.06%20,700
Oct 27, 20252,817.002,836.002,752.002,810.002,810.000.32%31,900
Oct 24, 20252,933.002,960.002,786.002,801.002,801.00-4.50%41,900
Oct 23, 20252,929.002,965.002,923.002,933.002,933.00-0.34%24,800
Oct 22, 20252,827.002,960.002,827.002,943.002,943.003.12%47,200
Oct 21, 20252,822.002,860.002,816.002,854.002,854.001.13%21,500
Oct 20, 20252,760.002,843.002,760.002,822.002,822.002.39%30,200
Oct 17, 20252,738.002,760.002,703.002,756.002,756.000.66%22,100
Oct 16, 20252,747.002,767.002,721.002,738.002,738.00-0.22%15,800
Oct 15, 20252,695.002,752.002,695.002,744.002,744.001.63%15,400
Oct 14, 20252,705.002,733.002,673.002,700.002,700.00-2.00%25,900
Oct 10, 20252,741.002,785.002,718.002,755.002,755.00-0.72%22,400
Oct 9, 20252,757.002,780.002,748.002,775.002,775.000.43%14,100
Oct 8, 20252,736.002,792.002,735.002,763.002,763.000.84%19,100
Oct 7, 20252,750.002,777.002,724.002,740.002,740.00-0.36%19,800