Nichias Corporation (TYO:5393)
Japan
· Delayed Price · Currency is JPY 8,504.00
-450.00 (-5.03%)
At close: Mar 9, 2026
Nichias Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,828.00 | 8,975.00 | 8,673.00 | 8,954.00 | 8,954.00 | 1.62% | 278,600 |
| Mar 5, 2026 | 8,919.00 | 9,077.00 | 8,753.00 | 8,811.00 | 8,811.00 | 2.23% | 318,000 |
| Mar 4, 2026 | 8,770.00 | 8,946.00 | 8,565.00 | 8,619.00 | 8,619.00 | -3.40% | 306,100 |
| Mar 3, 2026 | 9,215.00 | 9,278.00 | 8,870.00 | 8,922.00 | 8,922.00 | -3.37% | 306,500 |
| Mar 2, 2026 | 9,386.00 | 9,406.00 | 9,103.00 | 9,233.00 | 9,233.00 | -3.83% | 300,500 |
| Feb 27, 2026 | 9,669.00 | 9,715.00 | 9,443.00 | 9,601.00 | 9,601.00 | 4.08% | 508,800 |
| Feb 26, 2026 | 9,284.00 | 9,357.00 | 9,183.00 | 9,225.00 | 9,225.00 | 0.69% | 353,200 |
| Feb 25, 2026 | 9,253.00 | 9,276.00 | 9,013.00 | 9,162.00 | 9,162.00 | 4.08% | 446,600 |
| Feb 24, 2026 | 9,589.00 | 9,589.00 | 8,803.00 | 8,803.00 | 8,803.00 | 1.31% | 675,700 |
| Feb 20, 2026 | 8,358.00 | 8,692.00 | 8,358.00 | 8,689.00 | 8,689.00 | 4.01% | 383,600 |
| Feb 19, 2026 | 8,273.00 | 8,397.00 | 8,250.00 | 8,354.00 | 8,354.00 | 2.50% | 344,500 |
| Feb 18, 2026 | 8,195.00 | 8,259.00 | 8,124.00 | 8,150.00 | 8,150.00 | 0.56% | 200,500 |
| Feb 17, 2026 | 8,034.00 | 8,220.00 | 7,909.00 | 8,105.00 | 8,105.00 | 2.54% | 256,400 |
| Feb 16, 2026 | 7,983.00 | 8,098.00 | 7,849.00 | 7,904.00 | 7,904.00 | -0.96% | 223,000 |
| Feb 13, 2026 | 8,229.00 | 8,283.00 | 7,967.00 | 7,981.00 | 7,981.00 | -3.98% | 287,700 |
| Feb 12, 2026 | 8,200.00 | 8,380.00 | 8,200.00 | 8,312.00 | 8,312.00 | 1.86% | 360,100 |
| Feb 10, 2026 | 8,231.00 | 8,254.00 | 7,944.00 | 8,160.00 | 8,160.00 | -3.60% | 611,600 |
| Feb 9, 2026 | 8,485.00 | 8,507.00 | 8,348.00 | 8,465.00 | 8,465.00 | 2.26% | 214,200 |
| Feb 6, 2026 | 8,214.00 | 8,312.00 | 8,160.00 | 8,278.00 | 8,278.00 | 0.78% | 163,900 |
| Feb 5, 2026 | 8,222.00 | 8,290.00 | 8,095.00 | 8,214.00 | 8,214.00 | 0.67% | 200,800 |
| Feb 4, 2026 | 8,231.00 | 8,231.00 | 8,003.00 | 8,159.00 | 8,159.00 | 2.81% | 195,800 |
| Feb 3, 2026 | 7,734.00 | 7,982.00 | 7,703.00 | 7,936.00 | 7,936.00 | 3.74% | 265,000 |
| Feb 2, 2026 | 7,791.00 | 7,897.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.26% | 279,700 |
| Jan 30, 2026 | 7,793.00 | 7,847.00 | 7,731.00 | 7,748.00 | 7,748.00 | -0.17% | 232,800 |
| Jan 29, 2026 | 7,822.00 | 7,896.00 | 7,713.00 | 7,761.00 | 7,761.00 | -0.75% | 328,900 |
| Jan 28, 2026 | 7,863.00 | 7,971.00 | 7,820.00 | 7,820.00 | 7,820.00 | -1.77% | 212,000 |
| Jan 27, 2026 | 7,870.00 | 7,965.00 | 7,808.00 | 7,961.00 | 7,961.00 | 1.17% | 167,200 |
| Jan 26, 2026 | 8,010.00 | 8,071.00 | 7,869.00 | 7,869.00 | 7,869.00 | -3.21% | 325,200 |
| Jan 23, 2026 | 8,129.00 | 8,174.00 | 8,097.00 | 8,130.00 | 8,130.00 | 1.63% | 425,100 |
| Jan 22, 2026 | 7,918.00 | 8,007.00 | 7,881.00 | 8,000.00 | 8,000.00 | 3.00% | 480,900 |
| Jan 21, 2026 | 7,711.00 | 7,820.00 | 7,701.00 | 7,767.00 | 7,767.00 | -0.56% | 275,600 |
| Jan 20, 2026 | 7,762.00 | 7,830.00 | 7,757.00 | 7,811.00 | 7,811.00 | 0.55% | 228,200 |
| Jan 19, 2026 | 7,745.00 | 7,848.00 | 7,705.00 | 7,768.00 | 7,768.00 | 0.47% | 209,200 |
| Jan 16, 2026 | 7,503.00 | 7,732.00 | 7,495.00 | 7,732.00 | 7,732.00 | 3.52% | 267,900 |
| Jan 15, 2026 | 7,412.00 | 7,547.00 | 7,404.00 | 7,469.00 | 7,469.00 | 1.03% | 227,000 |
| Jan 14, 2026 | 7,481.00 | 7,510.00 | 7,322.00 | 7,393.00 | 7,393.00 | 0.12% | 222,200 |
| Jan 13, 2026 | 7,434.00 | 7,434.00 | 7,329.00 | 7,384.00 | 7,384.00 | 2.30% | 269,200 |
| Jan 9, 2026 | 7,279.00 | 7,326.00 | 7,170.00 | 7,218.00 | 7,218.00 | 0.50% | 292,500 |
| Jan 8, 2026 | 7,224.00 | 7,250.00 | 7,139.00 | 7,182.00 | 7,182.00 | 0.11% | 221,700 |
| Jan 7, 2026 | 7,072.00 | 7,247.00 | 7,042.00 | 7,174.00 | 7,174.00 | 0.14% | 207,500 |
| Jan 6, 2026 | 7,017.00 | 7,200.00 | 7,000.00 | 7,164.00 | 7,164.00 | 3.54% | 318,200 |
| Jan 5, 2026 | 6,850.00 | 6,919.00 | 6,840.00 | 6,919.00 | 6,919.00 | 2.11% | 122,200 |
| Dec 30, 2025 | 6,851.00 | 6,851.00 | 6,776.00 | 6,776.00 | 6,776.00 | -0.79% | 102,300 |
| Dec 29, 2025 | 6,896.00 | 6,917.00 | 6,778.00 | 6,830.00 | 6,830.00 | -1.01% | 116,200 |
| Dec 26, 2025 | 7,001.00 | 7,021.00 | 6,815.00 | 6,900.00 | 6,900.00 | -1.44% | 255,500 |
| Dec 25, 2025 | 6,945.00 | 7,038.00 | 6,930.00 | 7,001.00 | 7,001.00 | 1.66% | 242,100 |
| Dec 24, 2025 | 6,816.00 | 6,950.00 | 6,814.00 | 6,887.00 | 6,887.00 | 1.65% | 238,300 |
| Dec 23, 2025 | 6,750.00 | 6,859.00 | 6,723.00 | 6,775.00 | 6,775.00 | 1.76% | 201,300 |
| Dec 22, 2025 | 6,656.00 | 6,687.00 | 6,601.00 | 6,658.00 | 6,658.00 | 1.15% | 170,700 |
| Dec 19, 2025 | 6,669.00 | 6,705.00 | 6,560.00 | 6,582.00 | 6,582.00 | -0.60% | 172,100 |
| Dec 18, 2025 | 6,670.00 | 6,785.00 | 6,622.00 | 6,622.00 | 6,622.00 | 0.49% | 198,600 |
| Dec 17, 2025 | 6,468.00 | 6,615.00 | 6,468.00 | 6,590.00 | 6,590.00 | 2.57% | 230,000 |
| Dec 16, 2025 | 6,685.00 | 6,725.00 | 6,425.00 | 6,425.00 | 6,425.00 | -3.89% | 203,600 |
| Dec 15, 2025 | 6,600.00 | 6,704.00 | 6,534.00 | 6,685.00 | 6,685.00 | 0.81% | 159,900 |
| Dec 12, 2025 | 6,514.00 | 6,636.00 | 6,490.00 | 6,631.00 | 6,631.00 | 3.38% | 204,700 |
| Dec 11, 2025 | 6,580.00 | 6,618.00 | 6,386.00 | 6,414.00 | 6,414.00 | -1.35% | 118,800 |
| Dec 10, 2025 | 6,504.00 | 6,529.00 | 6,405.00 | 6,502.00 | 6,502.00 | 1.53% | 258,800 |
| Dec 9, 2025 | 6,441.00 | 6,500.00 | 6,372.00 | 6,404.00 | 6,404.00 | -0.56% | 190,300 |
| Dec 8, 2025 | 6,269.00 | 6,453.00 | 6,247.00 | 6,440.00 | 6,440.00 | 3.65% | 131,200 |
| Dec 5, 2025 | 6,275.00 | 6,336.00 | 6,213.00 | 6,213.00 | 6,213.00 | -1.88% | 113,800 |
| Dec 4, 2025 | 6,280.00 | 6,362.00 | 6,270.00 | 6,332.00 | 6,332.00 | 0.83% | 157,200 |
| Dec 3, 2025 | 6,250.00 | 6,350.00 | 6,218.00 | 6,280.00 | 6,280.00 | 0.05% | 217,200 |
| Dec 2, 2025 | 6,101.00 | 6,277.00 | 6,094.00 | 6,277.00 | 6,277.00 | 2.90% | 197,300 |
| Dec 1, 2025 | 6,205.00 | 6,224.00 | 6,086.00 | 6,100.00 | 6,100.00 | -1.87% | 107,200 |
| Nov 28, 2025 | 6,265.00 | 6,289.00 | 6,191.00 | 6,216.00 | 6,216.00 | -0.61% | 136,100 |
| Nov 27, 2025 | 6,227.00 | 6,265.00 | 6,216.00 | 6,254.00 | 6,254.00 | 0.97% | 107,100 |
| Nov 26, 2025 | 6,130.00 | 6,215.00 | 6,095.00 | 6,194.00 | 6,194.00 | 1.42% | 134,600 |
| Nov 25, 2025 | 6,137.00 | 6,232.00 | 6,091.00 | 6,107.00 | 6,107.00 | 1.08% | 156,300 |
| Nov 21, 2025 | 5,933.00 | 6,043.00 | 5,915.00 | 6,042.00 | 6,042.00 | 1.82% | 158,200 |
| Nov 20, 2025 | 5,978.00 | 5,998.00 | 5,933.00 | 5,934.00 | 5,934.00 | 0.95% | 115,000 |
| Nov 19, 2025 | 5,892.00 | 5,957.00 | 5,850.00 | 5,878.00 | 5,878.00 | -0.08% | 107,600 |
| Nov 18, 2025 | 5,980.00 | 6,074.00 | 5,883.00 | 5,883.00 | 5,883.00 | -1.49% | 92,200 |
| Nov 17, 2025 | 6,043.00 | 6,059.00 | 5,945.00 | 5,972.00 | 5,972.00 | -0.98% | 145,800 |
| Nov 14, 2025 | 6,130.00 | 6,149.00 | 6,015.00 | 6,031.00 | 6,031.00 | -1.65% | 156,500 |
| Nov 13, 2025 | 6,055.00 | 6,215.00 | 6,055.00 | 6,132.00 | 6,132.00 | 1.54% | 202,300 |
| Nov 12, 2025 | 6,000.00 | 6,120.00 | 5,961.00 | 6,039.00 | 6,039.00 | 3.25% | 250,500 |
| Nov 11, 2025 | 5,881.00 | 5,920.00 | 5,806.00 | 5,849.00 | 5,849.00 | -0.48% | 100,100 |
| Nov 10, 2025 | 5,924.00 | 5,927.00 | 5,854.00 | 5,877.00 | 5,877.00 | 0.46% | 97,100 |
| Nov 7, 2025 | 5,881.00 | 5,887.00 | 5,804.00 | 5,850.00 | 5,850.00 | -1.25% | 86,100 |
| Nov 6, 2025 | 5,903.00 | 5,954.00 | 5,819.00 | 5,924.00 | 5,924.00 | 1.73% | 152,700 |
| Nov 5, 2025 | 5,764.00 | 5,830.00 | 5,697.00 | 5,823.00 | 5,823.00 | -0.05% | 151,500 |
| Nov 4, 2025 | 5,701.00 | 5,867.00 | 5,676.00 | 5,826.00 | 5,826.00 | 1.08% | 158,200 |
| Oct 31, 2025 | 5,713.00 | 5,790.00 | 5,693.00 | 5,764.00 | 5,764.00 | 0.72% | 108,300 |
| Oct 30, 2025 | 5,747.00 | 5,806.00 | 5,723.00 | 5,723.00 | 5,723.00 | -0.28% | 449,900 |
| Oct 29, 2025 | 5,761.00 | 5,842.00 | 5,663.00 | 5,739.00 | 5,739.00 | 2.94% | 258,000 |
| Oct 28, 2025 | 5,705.00 | 5,714.00 | 5,575.00 | 5,575.00 | 5,575.00 | -3.46% | 182,100 |
| Oct 27, 2025 | 5,720.00 | 5,795.00 | 5,680.00 | 5,775.00 | 5,775.00 | 1.51% | 123,900 |
| Oct 24, 2025 | 5,583.00 | 5,689.00 | 5,533.00 | 5,689.00 | 5,689.00 | 1.72% | 175,500 |
| Oct 23, 2025 | 5,447.00 | 5,600.00 | 5,446.00 | 5,593.00 | 5,593.00 | 1.65% | 147,000 |
| Oct 22, 2025 | 5,497.00 | 5,543.00 | 5,466.00 | 5,502.00 | 5,502.00 | 0.09% | 226,500 |
| Oct 21, 2025 | 5,483.00 | 5,514.00 | 5,450.00 | 5,497.00 | 5,497.00 | 0.84% | 136,200 |
| Oct 20, 2025 | 5,513.00 | 5,525.00 | 5,435.00 | 5,451.00 | 5,451.00 | 0.22% | 142,200 |
| Oct 17, 2025 | 5,454.00 | 5,457.00 | 5,405.00 | 5,439.00 | 5,439.00 | -0.13% | 106,800 |
| Oct 16, 2025 | 5,471.00 | 5,497.00 | 5,422.00 | 5,446.00 | 5,446.00 | -0.46% | 107,400 |
| Oct 15, 2025 | 5,477.00 | 5,533.00 | 5,421.00 | 5,471.00 | 5,471.00 | 0.42% | 131,800 |
| Oct 14, 2025 | 5,500.00 | 5,554.00 | 5,442.00 | 5,448.00 | 5,448.00 | -2.71% | 118,600 |
| Oct 10, 2025 | 5,597.00 | 5,640.00 | 5,557.00 | 5,600.00 | 5,600.00 | -1.13% | 123,400 |
| Oct 9, 2025 | 5,620.00 | 5,705.00 | 5,602.00 | 5,664.00 | 5,664.00 | 0.68% | 110,500 |
| Oct 8, 2025 | 5,653.00 | 5,718.00 | 5,626.00 | 5,626.00 | 5,626.00 | -0.97% | 96,500 |
| Oct 7, 2025 | 5,710.00 | 5,798.00 | 5,677.00 | 5,681.00 | 5,681.00 | -0.54% | 125,700 |