Nippon Denko Co., Ltd. (TYO:5563)
Japan
· Delayed Price · Currency is JPY 334.00
-1.00 (-0.30%)
At close: Dec 5, 2025
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 335.00 | 335.00 | 331.00 | 334.00 | 334.00 | -0.30% | 165,500 |
| Dec 4, 2025 | 328.00 | 335.00 | 327.00 | 335.00 | 335.00 | 1.52% | 300,300 |
| Dec 3, 2025 | 332.00 | 336.00 | 330.00 | 330.00 | 330.00 | -0.60% | 255,700 |
| Dec 2, 2025 | 333.00 | 334.00 | 329.00 | 332.00 | 332.00 | -0.30% | 269,200 |
| Dec 1, 2025 | 335.00 | 338.00 | 333.00 | 333.00 | 333.00 | -0.30% | 371,900 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 1.21% | 299,300 |
| Nov 27, 2025 | 331.00 | 333.00 | 329.00 | 330.00 | 330.00 | 0.30% | 171,500 |
| Nov 26, 2025 | 325.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.54% | 203,600 |
| Nov 25, 2025 | 334.00 | 336.00 | 323.00 | 324.00 | 324.00 | -2.70% | 507,300 |
| Nov 21, 2025 | 325.00 | 333.00 | 324.00 | 333.00 | 333.00 | 1.52% | 340,200 |
| Nov 20, 2025 | 328.00 | 332.00 | 326.00 | 328.00 | 328.00 | 0.92% | 343,000 |
| Nov 19, 2025 | 325.00 | 327.00 | 322.00 | 325.00 | 325.00 | 0.93% | 368,000 |
| Nov 18, 2025 | 328.00 | 331.00 | 322.00 | 322.00 | 322.00 | -1.83% | 398,700 |
| Nov 17, 2025 | 327.00 | 331.00 | 325.00 | 328.00 | 328.00 | - | 239,900 |
| Nov 14, 2025 | 323.00 | 329.00 | 322.00 | 328.00 | 328.00 | 0.31% | 217,700 |
| Nov 13, 2025 | 328.00 | 329.00 | 325.00 | 327.00 | 327.00 | -0.30% | 187,300 |
| Nov 12, 2025 | 319.00 | 328.00 | 318.00 | 328.00 | 328.00 | 2.50% | 455,100 |
| Nov 11, 2025 | 318.00 | 320.00 | 313.00 | 320.00 | 320.00 | 0.63% | 375,300 |
| Nov 10, 2025 | 314.00 | 321.00 | 309.00 | 318.00 | 318.00 | 1.92% | 597,700 |
| Nov 7, 2025 | 303.00 | 313.00 | 302.00 | 312.00 | 312.00 | 2.63% | 605,800 |
| Nov 6, 2025 | 330.00 | 331.00 | 300.00 | 304.00 | 304.00 | -7.60% | 1,441,900 |
| Nov 5, 2025 | 331.00 | 332.00 | 321.00 | 329.00 | 329.00 | -1.50% | 562,900 |
| Nov 4, 2025 | 337.00 | 339.00 | 333.00 | 334.00 | 334.00 | -0.89% | 518,400 |
| Oct 31, 2025 | 341.00 | 342.00 | 334.00 | 337.00 | 337.00 | -1.17% | 379,900 |
| Oct 30, 2025 | 338.00 | 343.00 | 338.00 | 341.00 | 341.00 | 0.29% | 500,900 |
| Oct 29, 2025 | 347.00 | 347.00 | 338.00 | 340.00 | 340.00 | -0.58% | 385,900 |
| Oct 28, 2025 | 356.00 | 356.00 | 342.00 | 342.00 | 342.00 | -4.20% | 503,600 |
| Oct 27, 2025 | 354.00 | 357.00 | 352.00 | 357.00 | 357.00 | 1.71% | 357,000 |
| Oct 24, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 351.00 | 0.86% | 393,700 |
| Oct 23, 2025 | 337.00 | 348.00 | 337.00 | 348.00 | 348.00 | 1.16% | 491,500 |
| Oct 22, 2025 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | - | 316,400 |
| Oct 21, 2025 | 349.00 | 351.00 | 342.00 | 344.00 | 344.00 | -0.86% | 411,700 |
| Oct 20, 2025 | 349.00 | 351.00 | 345.00 | 347.00 | 347.00 | 0.29% | 341,800 |
| Oct 17, 2025 | 350.00 | 352.00 | 342.00 | 346.00 | 346.00 | -1.98% | 736,600 |
| Oct 16, 2025 | 358.00 | 368.00 | 351.00 | 353.00 | 353.00 | -0.56% | 1,268,600 |
| Oct 15, 2025 | 337.00 | 356.00 | 337.00 | 355.00 | 355.00 | 5.34% | 1,146,500 |
| Oct 14, 2025 | 330.00 | 339.00 | 330.00 | 337.00 | 337.00 | 0.90% | 623,000 |
| Oct 10, 2025 | 344.00 | 346.00 | 334.00 | 334.00 | 334.00 | -4.30% | 852,900 |
| Oct 9, 2025 | 339.00 | 350.00 | 339.00 | 349.00 | 349.00 | 3.25% | 910,300 |
| Oct 8, 2025 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | -0.88% | 309,500 |
| Oct 7, 2025 | 338.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.29% | 488,500 |
| Oct 6, 2025 | 350.00 | 351.00 | 338.00 | 340.00 | 340.00 | 0.29% | 732,500 |
| Oct 3, 2025 | 342.00 | 345.00 | 339.00 | 339.00 | 339.00 | -1.45% | 676,400 |
| Oct 2, 2025 | 333.00 | 348.00 | 331.00 | 344.00 | 344.00 | 3.30% | 1,051,800 |
| Oct 1, 2025 | 337.00 | 338.00 | 328.00 | 333.00 | 333.00 | -1.77% | 917,900 |
| Sep 30, 2025 | 335.00 | 339.00 | 332.00 | 339.00 | 339.00 | 1.19% | 587,200 |
| Sep 29, 2025 | 333.00 | 336.00 | 329.00 | 335.00 | 335.00 | - | 453,200 |
| Sep 26, 2025 | 332.00 | 336.00 | 331.00 | 335.00 | 335.00 | 1.21% | 444,500 |
| Sep 25, 2025 | 332.00 | 334.00 | 327.00 | 331.00 | 331.00 | 0.30% | 388,300 |
| Sep 24, 2025 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | - | 648,100 |
| Sep 22, 2025 | 328.00 | 334.00 | 328.00 | 330.00 | 330.00 | 0.61% | 666,500 |
| Sep 19, 2025 | 330.00 | 333.00 | 327.00 | 328.00 | 328.00 | -0.61% | 740,500 |
| Sep 18, 2025 | 330.00 | 333.00 | 327.00 | 330.00 | 330.00 | -0.30% | 498,400 |
| Sep 17, 2025 | 342.00 | 342.00 | 331.00 | 331.00 | 331.00 | -3.22% | 618,400 |
| Sep 16, 2025 | 339.00 | 343.00 | 336.00 | 342.00 | 342.00 | 1.18% | 681,300 |
| Sep 12, 2025 | 337.00 | 342.00 | 337.00 | 338.00 | 338.00 | - | 541,900 |
| Sep 11, 2025 | 339.00 | 345.00 | 337.00 | 338.00 | 338.00 | -0.29% | 652,200 |
| Sep 10, 2025 | 339.00 | 342.00 | 335.00 | 339.00 | 339.00 | -0.88% | 656,900 |
| Sep 9, 2025 | 346.00 | 350.00 | 338.00 | 342.00 | 342.00 | -0.87% | 980,500 |
| Sep 8, 2025 | 344.00 | 347.00 | 343.00 | 345.00 | 345.00 | - | 733,200 |
| Sep 5, 2025 | 341.00 | 345.00 | 339.00 | 345.00 | 345.00 | 1.17% | 617,300 |
| Sep 4, 2025 | 334.00 | 343.00 | 333.00 | 341.00 | 341.00 | 2.10% | 907,700 |
| Sep 3, 2025 | 332.00 | 339.00 | 332.00 | 334.00 | 334.00 | 0.60% | 1,042,400 |
| Sep 2, 2025 | 331.00 | 338.00 | 331.00 | 332.00 | 332.00 | 0.61% | 810,200 |
| Sep 1, 2025 | 329.00 | 331.00 | 326.00 | 330.00 | 330.00 | - | 385,200 |
| Aug 29, 2025 | 326.00 | 332.00 | 322.00 | 330.00 | 330.00 | 1.23% | 712,000 |
| Aug 28, 2025 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | -1.21% | 623,900 |
| Aug 27, 2025 | 328.00 | 333.00 | 328.00 | 330.00 | 330.00 | 0.61% | 499,200 |
| Aug 26, 2025 | 331.00 | 332.00 | 327.00 | 328.00 | 328.00 | -0.61% | 624,800 |
| Aug 25, 2025 | 328.00 | 333.00 | 328.00 | 330.00 | 330.00 | 0.61% | 663,000 |
| Aug 22, 2025 | 333.00 | 335.00 | 327.00 | 328.00 | 328.00 | -0.91% | 863,900 |
| Aug 21, 2025 | 322.00 | 332.00 | 321.00 | 331.00 | 331.00 | 2.80% | 1,342,200 |
| Aug 20, 2025 | 324.00 | 325.00 | 321.00 | 322.00 | 322.00 | -1.23% | 577,500 |
| Aug 19, 2025 | 326.00 | 328.00 | 323.00 | 326.00 | 326.00 | -0.31% | 729,900 |
| Aug 18, 2025 | 323.00 | 329.00 | 320.00 | 327.00 | 327.00 | 1.24% | 1,148,700 |
| Aug 15, 2025 | 310.00 | 323.00 | 309.00 | 323.00 | 323.00 | 4.19% | 1,762,200 |
| Aug 14, 2025 | 308.00 | 315.00 | 307.00 | 310.00 | 310.00 | 0.65% | 1,355,700 |
| Aug 13, 2025 | 303.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.65% | 882,800 |
| Aug 12, 2025 | 300.00 | 309.00 | 300.00 | 303.00 | 303.00 | 1.00% | 1,120,400 |
| Aug 8, 2025 | 297.00 | 303.00 | 296.00 | 300.00 | 300.00 | 1.01% | 813,500 |
| Aug 7, 2025 | 289.00 | 298.00 | 286.00 | 297.00 | 297.00 | 2.06% | 1,199,500 |
| Aug 6, 2025 | 299.00 | 306.00 | 290.00 | 291.00 | 291.00 | - | 2,234,800 |
| Aug 5, 2025 | 287.00 | 307.00 | 284.00 | 291.00 | 291.00 | 1.75% | 2,886,900 |
| Aug 4, 2025 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | -0.35% | 644,700 |
| Aug 1, 2025 | 284.00 | 291.00 | 283.00 | 287.00 | 287.00 | 1.77% | 960,800 |
| Jul 31, 2025 | 280.00 | 283.00 | 278.00 | 282.00 | 282.00 | 0.36% | 689,800 |
| Jul 30, 2025 | 271.00 | 282.00 | 271.00 | 281.00 | 281.00 | 3.31% | 1,521,300 |
| Jul 29, 2025 | 268.00 | 273.00 | 267.00 | 272.00 | 272.00 | 1.12% | 658,500 |
| Jul 28, 2025 | 266.00 | 271.00 | 265.00 | 269.00 | 269.00 | 1.13% | 600,600 |
| Jul 25, 2025 | 265.00 | 269.00 | 263.00 | 266.00 | 266.00 | -0.37% | 443,600 |
| Jul 24, 2025 | 261.00 | 267.00 | 259.00 | 267.00 | 267.00 | 2.69% | 646,700 |
| Jul 23, 2025 | 262.00 | 265.00 | 260.00 | 260.00 | 260.00 | 0.78% | 792,500 |
| Jul 22, 2025 | 252.00 | 260.00 | 251.00 | 258.00 | 258.00 | 2.38% | 711,500 |
| Jul 18, 2025 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.40% | 393,400 |
| Jul 17, 2025 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 0.40% | 442,600 |
| Jul 16, 2025 | 253.00 | 256.00 | 252.00 | 252.00 | 252.00 | -0.40% | 638,300 |
| Jul 15, 2025 | 254.00 | 255.00 | 252.00 | 253.00 | 253.00 | -0.39% | 506,500 |
| Jul 14, 2025 | 256.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.78% | 329,700 |
| Jul 11, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 1.19% | 438,600 |
| Jul 10, 2025 | 254.00 | 255.00 | 250.00 | 253.00 | 253.00 | -0.78% | 656,900 |