Skip to main content
NCD Co., Ltd. (TYO:4783)
Japan flag Japan · Delayed Price · Currency is JPY
2,549.00
-36.00 (-1.39%)
Apr 28, 2026, 3:30 PM JST

NCD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,585.002,593.002,542.002,549.002,549.00-1.39%6,100
Apr 27, 20262,562.002,590.002,536.002,585.002,585.000.90%15,800
Apr 24, 20262,607.002,620.002,562.002,562.002,562.00-1.73%13,100
Apr 23, 20262,615.002,623.002,575.002,607.002,607.00-0.53%14,400
Apr 22, 20262,690.002,690.002,613.002,621.002,621.00-2.42%15,200
Apr 21, 20262,738.002,751.002,686.002,686.002,686.00-1.90%10,300
Apr 20, 20262,672.002,738.002,672.002,738.002,738.002.47%13,400
Apr 17, 20262,671.002,708.002,660.002,672.002,672.000.07%22,700
Apr 16, 20262,729.002,746.002,664.002,670.002,670.00-1.73%23,700
Apr 15, 20262,741.002,770.002,713.002,717.002,717.00-0.26%12,900
Apr 14, 20262,740.002,754.002,724.002,724.002,724.000.11%8,800
Apr 13, 20262,720.002,733.002,716.002,721.002,721.000.04%8,600
Apr 10, 20262,751.002,751.002,719.002,720.002,720.00-1.02%11,000
Apr 9, 20262,820.002,828.002,748.002,748.002,748.00-2.17%17,400
Apr 8, 20262,789.002,857.002,774.002,809.002,809.001.44%11,300
Apr 7, 20262,764.002,789.002,751.002,769.002,769.001.32%25,000
Apr 6, 20262,720.002,745.002,696.002,733.002,733.000.63%11,500
Apr 3, 20262,666.002,722.002,666.002,716.002,716.001.91%13,600
Apr 2, 20262,747.002,766.002,665.002,665.002,665.00-2.60%27,800
Apr 1, 20262,669.002,763.002,669.002,736.002,736.003.71%18,400
Mar 31, 20262,701.002,701.002,595.002,638.002,638.00-1.38%24,700
Mar 30, 20262,727.002,727.002,650.002,675.002,675.00-5.71%20,800
Mar 27, 20262,805.002,850.002,789.002,837.002,777.001.14%11,900
Mar 26, 20262,844.002,862.002,798.002,805.002,745.68-1.34%19,200
Mar 25, 20262,904.002,924.002,815.002,843.002,782.87-0.56%15,500
Mar 24, 20262,881.002,925.002,833.002,859.002,798.532.18%19,400
Mar 23, 20262,874.002,874.002,789.002,798.002,738.82-3.65%23,000
Mar 19, 20262,968.003,000.002,904.002,904.002,842.58-2.16%16,200
Mar 18, 20262,981.003,030.002,959.002,968.002,905.23-0.07%13,600
Mar 17, 20262,980.003,025.002,957.002,970.002,907.190.41%16,400
Mar 16, 20262,990.003,015.002,958.002,958.002,895.44-1.07%15,000
Mar 13, 20263,025.003,025.002,975.002,990.002,926.76-1.16%16,800
Mar 12, 20263,075.003,075.002,993.003,025.002,961.02-1.31%20,600
Mar 11, 20263,075.003,120.003,060.003,065.003,000.180.99%14,900
Mar 10, 20263,010.003,110.002,994.003,035.002,970.812.64%20,400
Mar 9, 20263,020.003,020.002,916.002,957.002,894.46-4.30%31,300
Mar 6, 20263,120.003,120.003,040.003,090.003,024.65-0.96%23,100
Mar 5, 20263,135.003,190.003,115.003,120.003,054.011.30%21,000
Mar 4, 20263,290.003,315.002,995.003,080.003,014.86-8.33%78,300
Mar 3, 20263,410.003,410.003,285.003,360.003,288.94-1.47%60,400
Mar 2, 20263,390.003,450.003,385.003,410.003,337.88-1.30%21,500
Feb 27, 20263,460.003,465.003,405.003,455.003,381.93-31,500
Feb 26, 20263,450.003,480.003,420.003,455.003,381.930.14%32,700
Feb 25, 20263,410.003,490.003,410.003,450.003,377.041.17%15,800
Feb 24, 20263,520.003,530.003,390.003,410.003,337.88-2.43%40,800
Feb 20, 20263,540.003,550.003,485.003,495.003,421.08-1.13%16,600
Feb 19, 20263,510.003,535.003,470.003,535.003,460.241.43%18,000
Feb 18, 20263,455.003,515.003,455.003,485.003,411.301.31%14,600
Feb 17, 20263,450.003,460.003,390.003,440.003,367.25-0.29%33,700
Feb 16, 20263,400.003,450.003,375.003,450.003,377.041.17%36,200
Feb 13, 20263,430.003,430.003,355.003,410.003,337.88-0.58%30,200
Feb 12, 20263,330.003,435.003,315.003,430.003,357.463.00%30,800
Feb 10, 20263,420.003,445.003,280.003,330.003,259.57-2.63%44,800
Feb 9, 20263,405.003,520.003,365.003,420.003,347.674.75%93,100
Feb 6, 20263,210.003,265.003,185.003,265.003,195.951.40%54,200
Feb 5, 20263,230.003,285.003,205.003,220.003,151.90-0.31%33,200
Feb 4, 20263,255.003,260.003,200.003,230.003,161.69-0.77%25,400
Feb 3, 20263,230.003,280.003,230.003,255.003,186.161.72%16,700
Feb 2, 20263,205.003,295.003,200.003,200.003,132.32-36,300
Jan 30, 20263,270.003,270.003,195.003,200.003,132.32-2.14%38,000
Jan 29, 20263,280.003,325.003,250.003,270.003,200.84-0.61%31,700
Jan 28, 20263,215.003,300.003,200.003,290.003,220.421.86%20,100
Jan 27, 20263,215.003,255.003,190.003,230.003,161.69-12,400
Jan 26, 20263,235.003,250.003,210.003,230.003,161.69-0.62%12,600
Jan 23, 20263,245.003,255.003,220.003,250.003,181.270.93%10,200
Jan 22, 20263,215.003,265.003,200.003,220.003,151.900.31%9,300
Jan 21, 20263,185.003,235.003,145.003,210.003,142.110.63%25,200
Jan 20, 20263,270.003,270.003,185.003,190.003,122.53-0.78%19,700
Jan 19, 20263,290.003,330.003,215.003,215.003,147.01-2.28%17,700
Jan 16, 20263,230.003,290.003,185.003,290.003,220.421.86%56,400
Jan 15, 20263,200.003,260.003,200.003,230.003,161.69-0.15%28,500
Jan 14, 20263,265.003,270.003,150.003,235.003,166.580.31%36,400
Jan 13, 20263,270.003,295.003,130.003,225.003,156.79-0.31%75,900
Jan 9, 20263,200.003,270.003,180.003,235.003,166.581.09%19,200
Jan 8, 20263,320.003,320.003,200.003,200.003,132.32-3.90%38,500
Jan 7, 20263,360.003,400.003,300.003,330.003,259.57-1.77%67,500
Jan 6, 20263,135.003,430.003,135.003,390.003,318.308.65%143,700
Jan 5, 20263,005.003,355.003,005.003,120.003,054.013.83%263,600
Dec 30, 20253,050.003,090.003,005.003,005.002,941.45-0.99%32,600
Dec 29, 20253,005.003,045.002,984.003,035.002,970.811.85%32,500
Dec 26, 20252,925.003,015.002,925.002,980.002,916.982.19%61,300
Dec 25, 20252,989.002,998.002,899.002,916.002,854.33-2.74%47,700
Dec 24, 20253,035.003,040.002,988.002,998.002,934.59-0.23%48,600
Dec 23, 20253,015.003,045.002,965.003,005.002,941.45-1.31%53,600
Dec 22, 20253,040.003,060.003,010.003,045.002,980.601.00%33,700
Dec 19, 20252,950.003,020.002,929.003,015.002,951.241.55%42,600
Dec 18, 20252,930.002,969.002,927.002,969.002,906.211.33%21,500
Dec 17, 20252,935.002,987.002,918.002,930.002,868.03-36,300
Dec 16, 20252,930.002,949.002,892.002,930.002,868.030.07%22,400
Dec 15, 20252,853.002,937.002,837.002,928.002,866.081.84%31,200
Dec 12, 20252,763.002,880.002,762.002,875.002,814.203.90%65,100
Dec 11, 20252,780.002,782.002,750.002,767.002,708.480.55%24,400
Dec 10, 20252,770.002,775.002,733.002,752.002,693.800.07%9,900
Dec 9, 20252,762.002,770.002,728.002,750.002,691.84-0.43%21,900
Dec 8, 20252,700.002,779.002,700.002,762.002,703.592.30%30,900
Dec 5, 20252,670.002,703.002,647.002,700.002,642.901.12%31,000
Dec 4, 20252,602.002,675.002,602.002,670.002,613.532.26%19,600
Dec 3, 20252,633.002,636.002,594.002,611.002,555.780.15%33,000
Dec 2, 20252,630.002,630.002,585.002,607.002,551.86-0.53%25,000
Dec 1, 20252,736.002,736.002,598.002,621.002,565.57-4.62%33,900