Nippon Denko Co., Ltd. (TYO:5563)
Japan
· Delayed Price · Currency is JPY 414.00
+13.00 (3.24%)
Mar 10, 2026, 10:16 AM JST
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 399.00 | 404.00 | 391.00 | 401.00 | 401.00 | -5.20% | 1,360,500 |
| Mar 6, 2026 | 426.00 | 431.00 | 416.00 | 423.00 | 423.00 | -2.31% | 685,700 |
| Mar 5, 2026 | 442.00 | 442.00 | 428.00 | 433.00 | 433.00 | 5.35% | 1,388,200 |
| Mar 4, 2026 | 440.00 | 441.00 | 405.00 | 411.00 | 411.00 | -8.26% | 1,896,200 |
| Mar 3, 2026 | 453.00 | 467.00 | 445.00 | 448.00 | 448.00 | -2.82% | 1,325,300 |
| Mar 2, 2026 | 458.00 | 466.00 | 451.00 | 461.00 | 461.00 | -1.71% | 1,164,100 |
| Feb 27, 2026 | 449.00 | 470.00 | 449.00 | 469.00 | 469.00 | 4.92% | 1,280,000 |
| Feb 26, 2026 | 457.00 | 461.00 | 445.00 | 447.00 | 447.00 | 0.45% | 986,400 |
| Feb 25, 2026 | 438.00 | 451.00 | 435.00 | 445.00 | 445.00 | 0.91% | 1,576,200 |
| Feb 24, 2026 | 434.00 | 449.00 | 433.00 | 441.00 | 441.00 | 3.28% | 1,624,700 |
| Feb 20, 2026 | 418.00 | 431.00 | 408.00 | 427.00 | 427.00 | 1.91% | 1,129,400 |
| Feb 19, 2026 | 428.00 | 431.00 | 419.00 | 419.00 | 419.00 | -1.64% | 641,700 |
| Feb 18, 2026 | 417.00 | 430.00 | 410.00 | 426.00 | 426.00 | 2.90% | 729,900 |
| Feb 17, 2026 | 427.00 | 434.00 | 410.00 | 414.00 | 414.00 | -2.59% | 1,668,000 |
| Feb 16, 2026 | 416.00 | 425.00 | 409.00 | 425.00 | 425.00 | 4.17% | 1,421,700 |
| Feb 13, 2026 | 400.00 | 415.00 | 392.00 | 408.00 | 408.00 | 0.25% | 1,443,000 |
| Feb 12, 2026 | 406.00 | 420.00 | 388.00 | 407.00 | 407.00 | -0.25% | 1,962,100 |
| Feb 10, 2026 | 404.00 | 408.00 | 401.00 | 408.00 | 408.00 | 0.99% | 623,000 |
| Feb 9, 2026 | 407.00 | 407.00 | 398.00 | 404.00 | 404.00 | 1.00% | 759,200 |
| Feb 6, 2026 | 398.00 | 403.00 | 393.00 | 400.00 | 400.00 | -1.23% | 678,400 |
| Feb 5, 2026 | 411.00 | 418.00 | 402.00 | 405.00 | 405.00 | 0.25% | 1,387,900 |
| Feb 4, 2026 | 392.00 | 404.00 | 390.00 | 404.00 | 404.00 | 3.32% | 1,247,500 |
| Feb 3, 2026 | 381.00 | 393.00 | 381.00 | 391.00 | 391.00 | 3.44% | 882,700 |
| Feb 2, 2026 | 385.00 | 395.00 | 378.00 | 378.00 | 378.00 | -1.82% | 751,700 |
| Jan 30, 2026 | 384.00 | 395.00 | 379.00 | 385.00 | 385.00 | 0.79% | 917,600 |
| Jan 29, 2026 | 382.00 | 384.00 | 374.00 | 382.00 | 382.00 | - | 680,100 |
| Jan 28, 2026 | 386.00 | 387.00 | 377.00 | 382.00 | 382.00 | -1.80% | 824,400 |
| Jan 27, 2026 | 392.00 | 395.00 | 385.00 | 389.00 | 389.00 | -0.77% | 852,900 |
| Jan 26, 2026 | 405.00 | 414.00 | 390.00 | 392.00 | 392.00 | 2.08% | 2,313,100 |
| Jan 23, 2026 | 387.00 | 388.00 | 381.00 | 384.00 | 384.00 | - | 442,100 |
| Jan 22, 2026 | 380.00 | 388.00 | 379.00 | 384.00 | 384.00 | 1.59% | 643,900 |
| Jan 21, 2026 | 375.00 | 380.00 | 370.00 | 378.00 | 378.00 | -0.79% | 707,100 |
| Jan 20, 2026 | 385.00 | 388.00 | 378.00 | 381.00 | 381.00 | -2.06% | 849,300 |
| Jan 19, 2026 | 388.00 | 389.00 | 379.00 | 389.00 | 389.00 | - | 546,000 |
| Jan 16, 2026 | 395.00 | 398.00 | 384.00 | 389.00 | 389.00 | -1.77% | 731,200 |
| Jan 15, 2026 | 387.00 | 398.00 | 385.00 | 396.00 | 396.00 | 1.54% | 747,500 |
| Jan 14, 2026 | 395.00 | 402.00 | 385.00 | 390.00 | 390.00 | - | 1,558,800 |
| Jan 13, 2026 | 375.00 | 394.00 | 370.00 | 390.00 | 390.00 | 6.27% | 1,358,300 |
| Jan 9, 2026 | 369.00 | 373.00 | 364.00 | 367.00 | 367.00 | - | 440,000 |
| Jan 8, 2026 | 368.00 | 373.00 | 365.00 | 367.00 | 367.00 | -1.08% | 593,100 |
| Jan 7, 2026 | 353.00 | 375.00 | 353.00 | 371.00 | 371.00 | 5.10% | 1,165,500 |
| Jan 6, 2026 | 349.00 | 355.00 | 349.00 | 353.00 | 353.00 | 0.86% | 382,200 |
| Jan 5, 2026 | 361.00 | 363.00 | 347.00 | 350.00 | 350.00 | -2.23% | 637,300 |
| Dec 30, 2025 | 355.00 | 360.00 | 351.00 | 358.00 | 358.00 | 0.28% | 558,900 |
| Dec 29, 2025 | 343.00 | 359.00 | 342.00 | 357.00 | 357.00 | 2.00% | 777,100 |
| Dec 26, 2025 | 347.00 | 350.00 | 347.00 | 350.00 | 343.00 | 1.16% | 390,200 |
| Dec 25, 2025 | 345.00 | 348.00 | 344.00 | 346.00 | 339.08 | - | 423,500 |
| Dec 24, 2025 | 343.00 | 347.00 | 342.00 | 346.00 | 339.08 | 1.47% | 331,100 |
| Dec 23, 2025 | 342.00 | 344.00 | 340.00 | 341.00 | 334.18 | -0.29% | 391,400 |
| Dec 22, 2025 | 334.00 | 346.00 | 333.00 | 342.00 | 335.16 | 3.32% | 910,300 |
| Dec 19, 2025 | 329.00 | 332.00 | 328.00 | 331.00 | 324.38 | 0.91% | 373,600 |
| Dec 18, 2025 | 329.00 | 330.00 | 326.00 | 328.00 | 321.44 | -0.30% | 193,300 |
| Dec 17, 2025 | 328.00 | 329.00 | 326.00 | 329.00 | 322.42 | 0.92% | 209,900 |
| Dec 16, 2025 | 333.00 | 333.00 | 325.00 | 326.00 | 319.48 | -2.40% | 427,000 |
| Dec 15, 2025 | 332.00 | 334.00 | 329.00 | 334.00 | 327.32 | 0.60% | 310,600 |
| Dec 12, 2025 | 329.00 | 332.00 | 327.00 | 332.00 | 325.36 | 2.15% | 367,800 |
| Dec 11, 2025 | 330.00 | 331.00 | 324.00 | 325.00 | 318.50 | -1.22% | 252,400 |
| Dec 10, 2025 | 327.00 | 332.00 | 327.00 | 329.00 | 322.42 | 0.92% | 283,300 |
| Dec 9, 2025 | 330.00 | 332.00 | 323.00 | 326.00 | 319.48 | -1.21% | 486,600 |
| Dec 8, 2025 | 336.00 | 336.00 | 327.00 | 330.00 | 323.40 | -1.20% | 414,700 |
| Dec 5, 2025 | 335.00 | 335.00 | 331.00 | 334.00 | 327.32 | -0.30% | 165,500 |
| Dec 4, 2025 | 328.00 | 335.00 | 327.00 | 335.00 | 328.30 | 1.52% | 300,300 |
| Dec 3, 2025 | 332.00 | 336.00 | 330.00 | 330.00 | 323.40 | -0.60% | 255,700 |
| Dec 2, 2025 | 333.00 | 334.00 | 329.00 | 332.00 | 325.36 | -0.30% | 269,200 |
| Dec 1, 2025 | 335.00 | 338.00 | 333.00 | 333.00 | 326.34 | -0.30% | 371,900 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 327.32 | 1.21% | 299,300 |
| Nov 27, 2025 | 331.00 | 333.00 | 329.00 | 330.00 | 323.40 | 0.30% | 171,500 |
| Nov 26, 2025 | 325.00 | 329.00 | 324.00 | 329.00 | 322.42 | 1.54% | 203,600 |
| Nov 25, 2025 | 334.00 | 336.00 | 323.00 | 324.00 | 317.52 | -2.70% | 507,300 |
| Nov 21, 2025 | 325.00 | 333.00 | 324.00 | 333.00 | 326.34 | 1.52% | 340,200 |
| Nov 20, 2025 | 328.00 | 332.00 | 326.00 | 328.00 | 321.44 | 0.92% | 343,000 |
| Nov 19, 2025 | 325.00 | 327.00 | 322.00 | 325.00 | 318.50 | 0.93% | 368,000 |
| Nov 18, 2025 | 328.00 | 331.00 | 322.00 | 322.00 | 315.56 | -1.83% | 398,700 |
| Nov 17, 2025 | 327.00 | 331.00 | 325.00 | 328.00 | 321.44 | - | 239,900 |
| Nov 14, 2025 | 323.00 | 329.00 | 322.00 | 328.00 | 321.44 | 0.31% | 217,700 |
| Nov 13, 2025 | 328.00 | 329.00 | 325.00 | 327.00 | 320.46 | -0.30% | 187,300 |
| Nov 12, 2025 | 319.00 | 328.00 | 318.00 | 328.00 | 321.44 | 2.50% | 455,100 |
| Nov 11, 2025 | 318.00 | 320.00 | 313.00 | 320.00 | 313.60 | 0.63% | 375,300 |
| Nov 10, 2025 | 314.00 | 321.00 | 309.00 | 318.00 | 311.64 | 1.92% | 597,700 |
| Nov 7, 2025 | 303.00 | 313.00 | 302.00 | 312.00 | 305.76 | 2.63% | 605,800 |
| Nov 6, 2025 | 330.00 | 331.00 | 300.00 | 304.00 | 297.92 | -7.60% | 1,441,900 |
| Nov 5, 2025 | 331.00 | 332.00 | 321.00 | 329.00 | 322.42 | -1.50% | 562,900 |
| Nov 4, 2025 | 337.00 | 339.00 | 333.00 | 334.00 | 327.32 | -0.89% | 518,400 |
| Oct 31, 2025 | 341.00 | 342.00 | 334.00 | 337.00 | 330.26 | -1.17% | 379,900 |
| Oct 30, 2025 | 338.00 | 343.00 | 338.00 | 341.00 | 334.18 | 0.29% | 500,900 |
| Oct 29, 2025 | 347.00 | 347.00 | 338.00 | 340.00 | 333.20 | -0.58% | 385,900 |
| Oct 28, 2025 | 356.00 | 356.00 | 342.00 | 342.00 | 335.16 | -4.20% | 503,600 |
| Oct 27, 2025 | 354.00 | 357.00 | 352.00 | 357.00 | 349.86 | 1.71% | 357,000 |
| Oct 24, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 343.98 | 0.86% | 393,700 |
| Oct 23, 2025 | 337.00 | 348.00 | 337.00 | 348.00 | 341.04 | 1.16% | 491,500 |
| Oct 22, 2025 | 342.00 | 344.00 | 340.00 | 344.00 | 337.12 | - | 316,400 |
| Oct 21, 2025 | 349.00 | 351.00 | 342.00 | 344.00 | 337.12 | -0.86% | 411,700 |
| Oct 20, 2025 | 349.00 | 351.00 | 345.00 | 347.00 | 340.06 | 0.29% | 341,800 |
| Oct 17, 2025 | 350.00 | 352.00 | 342.00 | 346.00 | 339.08 | -1.98% | 736,600 |
| Oct 16, 2025 | 358.00 | 368.00 | 351.00 | 353.00 | 345.94 | -0.56% | 1,268,600 |
| Oct 15, 2025 | 337.00 | 356.00 | 337.00 | 355.00 | 347.90 | 5.34% | 1,146,500 |
| Oct 14, 2025 | 330.00 | 339.00 | 330.00 | 337.00 | 330.26 | 0.90% | 623,000 |
| Oct 10, 2025 | 344.00 | 346.00 | 334.00 | 334.00 | 327.32 | -4.30% | 852,900 |
| Oct 9, 2025 | 339.00 | 350.00 | 339.00 | 349.00 | 342.02 | 3.25% | 910,300 |
| Oct 8, 2025 | 340.00 | 344.00 | 338.00 | 338.00 | 331.24 | -0.88% | 309,500 |