Skip to main content
Nichias Corporation (TYO:5393)
Japan flag Japan · Delayed Price · Currency is JPY
3,148.00
+11.00 (0.35%)
Apr 28, 2026, 3:30 PM JST

Nichias Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,128.003,175.003,117.003,148.003,148.000.35%521,000
Apr 27, 20263,129.003,173.003,111.003,137.003,137.00-0.48%472,700
Apr 24, 20263,144.003,173.003,125.003,152.003,152.001.61%447,000
Apr 23, 20263,076.003,110.003,033.003,102.003,102.000.19%393,700
Apr 22, 20263,130.003,157.003,087.003,096.003,096.00-0.99%545,900
Apr 21, 20263,099.003,161.003,030.003,127.003,127.003.00%785,900
Apr 20, 20263,052.003,055.003,002.003,036.003,036.000.33%407,700
Apr 17, 20263,054.003,060.002,992.003,026.003,026.00-1.59%519,500
Apr 16, 20263,100.003,100.003,062.003,075.003,075.00-0.39%482,400
Apr 15, 20263,176.003,176.003,062.003,087.003,087.00-0.96%503,500
Apr 14, 20263,155.003,176.003,093.003,117.003,117.000.06%704,400
Apr 13, 20263,067.003,120.003,060.003,115.003,115.000.52%361,800
Apr 10, 20263,086.003,136.003,061.003,099.003,099.000.85%505,800
Apr 9, 20263,050.003,096.003,008.003,073.003,073.002.26%644,000
Apr 8, 20263,008.003,029.002,989.003,005.003,005.003.16%579,700
Apr 7, 20262,922.502,948.502,888.502,913.002,913.000.31%289,900
Apr 6, 20262,885.502,932.502,884.002,904.002,904.000.31%387,500
Apr 3, 20262,880.002,927.502,868.002,895.002,895.001.51%462,800
Apr 2, 20262,975.002,991.002,851.502,852.002,852.00-4.30%750,500
Apr 1, 20262,936.502,980.002,914.002,980.002,980.003.24%600,200
Mar 31, 20262,790.002,954.502,776.002,886.502,886.501.64%901,000
Mar 30, 20262,794.002,876.002,742.502,840.002,840.00-6.06%1,771,400
Mar 27, 20263,035.673,055.332,985.673,023.332,994.00-1.36%755,099
Mar 26, 20263,043.673,066.673,016.673,065.003,035.262.38%778,199
Mar 25, 20262,923.672,996.332,904.672,993.672,964.625.71%808,499
Mar 24, 20262,889.002,900.002,799.002,832.002,804.522.91%564,599
Mar 23, 20262,805.672,830.332,729.002,752.002,725.30-5.18%518,099
Mar 19, 20262,904.672,911.332,870.002,902.332,874.17-1.73%1,119,899
Mar 18, 20262,912.332,959.332,883.332,953.332,924.681.84%657,899
Mar 17, 20262,944.002,973.672,886.332,900.002,871.860.21%461,099
Mar 16, 20262,936.672,953.332,873.672,894.002,865.92-1.85%970,799
Mar 13, 20262,882.332,966.672,882.332,948.672,920.060.83%778,799
Mar 12, 20262,951.002,981.002,902.672,924.332,895.96-2.55%646,199
Mar 11, 20262,954.333,026.332,949.333,001.002,971.882.56%677,099
Mar 10, 20262,924.002,983.332,916.332,926.002,897.613.22%908,699
Mar 9, 20262,850.002,863.002,768.332,834.672,807.16-5.03%1,192,799
Mar 6, 20262,942.672,991.672,891.002,984.672,955.711.62%835,799
Mar 5, 20262,973.003,025.672,917.672,937.002,908.502.23%953,999
Mar 4, 20262,923.332,982.002,855.002,873.002,845.13-3.40%918,299
Mar 3, 20263,071.673,092.672,956.672,974.002,945.15-3.37%919,499
Mar 2, 20263,128.673,135.333,034.333,077.673,047.81-3.83%901,499
Feb 27, 20263,223.003,238.333,147.673,200.333,169.284.08%1,526,399
Feb 26, 20263,094.673,119.003,061.003,075.003,045.170.69%1,059,599
Feb 25, 20263,084.333,092.003,004.333,054.003,024.374.08%1,339,799
Feb 24, 20263,196.333,196.332,934.332,934.332,905.861.31%2,027,099
Feb 20, 20262,786.002,897.332,786.002,896.332,868.234.01%1,150,799
Feb 19, 20262,757.672,799.002,750.002,784.672,757.652.50%1,033,499
Feb 18, 20262,731.672,753.002,708.002,716.672,690.310.56%601,499
Feb 17, 20262,678.002,740.002,636.332,701.672,675.452.54%769,199
Feb 16, 20262,661.002,699.332,616.332,634.672,609.10-0.96%668,999
Feb 13, 20262,743.002,761.002,655.672,660.332,634.52-3.98%863,099
Feb 12, 20262,733.332,793.332,733.332,770.672,743.781.86%1,080,299
Feb 10, 20262,743.672,751.332,648.002,720.002,693.61-3.60%1,834,799
Feb 9, 20262,828.332,835.672,782.672,821.672,794.292.26%642,599
Feb 6, 20262,738.002,770.672,720.002,759.332,732.560.78%491,699
Feb 5, 20262,740.672,763.332,698.332,738.002,711.440.67%602,399
Feb 4, 20262,743.672,743.672,667.672,719.672,693.282.81%587,399
Feb 3, 20262,578.002,660.672,567.672,645.332,619.673.74%794,999
Feb 2, 20262,597.002,632.332,550.002,550.002,525.26-1.26%839,099
Jan 30, 20262,597.672,615.672,577.002,582.672,557.61-0.17%698,399
Jan 29, 20262,607.332,632.002,571.002,587.002,561.90-0.75%986,699
Jan 28, 20262,621.002,657.002,606.672,606.672,581.38-1.77%635,999
Jan 27, 20262,623.332,655.002,602.672,653.672,627.921.17%501,599
Jan 26, 20262,670.002,690.332,623.002,623.002,597.55-3.21%975,599
Jan 23, 20262,709.672,724.672,699.002,710.002,683.711.62%1,275,299
Jan 22, 20262,639.332,669.002,627.002,666.672,640.793.00%1,442,699
Jan 21, 20262,570.332,606.672,567.002,589.002,563.88-0.56%826,799
Jan 20, 20262,587.332,610.002,585.672,603.672,578.410.55%684,599
Jan 19, 20262,581.672,616.002,568.332,589.332,564.210.47%627,599
Jan 16, 20262,501.002,577.332,498.332,577.332,552.333.52%803,699
Jan 15, 20262,470.672,515.672,468.002,489.672,465.511.03%680,999
Jan 14, 20262,493.672,503.332,440.672,464.332,440.420.12%666,599
Jan 13, 20262,478.002,478.002,443.002,461.332,437.452.30%807,599
Jan 9, 20262,426.332,442.002,390.002,406.002,382.660.50%877,499
Jan 8, 20262,408.002,416.672,379.672,394.002,370.770.11%665,099
Jan 7, 20262,357.332,415.672,347.332,391.332,368.130.14%622,499
Jan 6, 20262,339.002,400.002,333.332,388.002,364.833.54%954,599
Jan 5, 20262,283.332,306.332,280.002,306.332,283.962.11%366,599
Dec 30, 20252,283.672,283.672,258.672,258.672,236.75-0.79%306,899
Dec 29, 20252,298.672,305.672,259.332,276.672,254.58-1.01%348,599
Dec 26, 20252,333.672,340.332,271.672,300.002,277.68-1.44%766,499
Dec 25, 20252,315.002,346.002,310.002,333.672,311.021.66%726,299
Dec 24, 20252,272.002,316.672,271.332,295.672,273.391.65%714,899
Dec 23, 20252,250.002,286.332,241.002,258.332,236.421.76%603,899
Dec 22, 20252,218.672,229.002,200.332,219.332,197.801.15%512,099
Dec 19, 20252,223.002,235.002,186.672,194.002,172.71-0.60%516,299
Dec 18, 20252,223.332,261.672,207.332,207.332,185.920.49%595,799
Dec 17, 20252,156.002,205.002,156.002,196.672,175.352.57%689,999
Dec 16, 20252,228.332,241.672,141.672,141.672,120.89-3.89%610,799
Dec 15, 20252,200.002,234.672,178.002,228.332,206.710.81%479,699
Dec 12, 20252,171.332,212.002,163.332,210.332,188.893.38%614,099
Dec 11, 20252,193.332,206.002,128.672,138.002,117.26-1.35%356,399
Dec 10, 20252,168.002,176.332,135.002,167.332,146.311.53%776,399
Dec 9, 20252,147.002,166.672,124.002,134.672,113.96-0.56%570,899
Dec 8, 20252,089.672,151.002,082.332,146.672,125.843.65%393,599
Dec 5, 20252,091.672,112.002,071.002,071.002,050.91-1.88%341,399
Dec 4, 20252,093.332,120.672,090.002,110.672,090.190.83%471,599
Dec 3, 20252,083.332,116.672,072.672,093.332,073.020.05%651,599
Dec 2, 20252,033.672,092.332,031.332,092.332,072.032.90%591,899
Dec 1, 20252,068.332,074.672,028.672,033.332,013.61-1.87%321,599