Nippon Chuzo K. K. (TYO:5609)
Japan
· Delayed Price · Currency is JPY 838.00
+6.00 (0.72%)
Mar 10, 2026, 3:30 PM JST
Nippon Chuzo K. K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 840.00 | 840.00 | 823.00 | 832.00 | 832.00 | -1.30% | 13,600 |
| Mar 6, 2026 | 834.00 | 843.00 | 834.00 | 843.00 | 843.00 | 0.84% | 2,100 |
| Mar 5, 2026 | 841.00 | 850.00 | 829.00 | 836.00 | 836.00 | 0.36% | 7,700 |
| Mar 4, 2026 | 840.00 | 842.00 | 833.00 | 833.00 | 833.00 | -1.42% | 12,400 |
| Mar 3, 2026 | 864.00 | 864.00 | 843.00 | 845.00 | 845.00 | -2.20% | 14,100 |
| Mar 2, 2026 | 865.00 | 865.00 | 858.00 | 864.00 | 864.00 | -0.23% | 6,500 |
| Feb 27, 2026 | 861.00 | 866.00 | 855.00 | 866.00 | 866.00 | 0.81% | 2,800 |
| Feb 26, 2026 | 854.00 | 860.00 | 854.00 | 859.00 | 859.00 | 0.82% | 7,100 |
| Feb 25, 2026 | 862.00 | 862.00 | 852.00 | 852.00 | 852.00 | -0.58% | 7,700 |
| Feb 24, 2026 | 852.00 | 858.00 | 850.00 | 857.00 | 857.00 | -0.12% | 7,200 |
| Feb 20, 2026 | 869.00 | 869.00 | 858.00 | 858.00 | 858.00 | -1.15% | 5,600 |
| Feb 19, 2026 | 856.00 | 868.00 | 856.00 | 868.00 | 868.00 | 1.40% | 8,700 |
| Feb 18, 2026 | 851.00 | 856.00 | 851.00 | 856.00 | 856.00 | 0.23% | 3,100 |
| Feb 17, 2026 | 854.00 | 857.00 | 848.00 | 854.00 | 854.00 | 0.12% | 2,300 |
| Feb 16, 2026 | 850.00 | 856.00 | 848.00 | 853.00 | 853.00 | 0.35% | 6,200 |
| Feb 13, 2026 | 855.00 | 855.00 | 848.00 | 850.00 | 850.00 | -0.82% | 5,200 |
| Feb 12, 2026 | 849.00 | 858.00 | 849.00 | 857.00 | 857.00 | 0.59% | 9,600 |
| Feb 10, 2026 | 845.00 | 855.00 | 836.00 | 852.00 | 852.00 | 0.95% | 10,600 |
| Feb 9, 2026 | 844.00 | 844.00 | 832.00 | 844.00 | 844.00 | 0.60% | 5,700 |
| Feb 6, 2026 | 837.00 | 844.00 | 829.00 | 839.00 | 839.00 | -0.47% | 7,600 |
| Feb 5, 2026 | 843.00 | 849.00 | 837.00 | 843.00 | 843.00 | -0.35% | 10,200 |
| Feb 4, 2026 | 841.00 | 846.00 | 841.00 | 846.00 | 846.00 | 0.95% | 1,700 |
| Feb 3, 2026 | 842.00 | 843.00 | 833.00 | 838.00 | 838.00 | - | 5,900 |
| Feb 2, 2026 | 846.00 | 846.00 | 838.00 | 838.00 | 838.00 | -0.59% | 2,200 |
| Jan 30, 2026 | 839.00 | 846.00 | 835.00 | 843.00 | 843.00 | 0.84% | 4,700 |
| Jan 29, 2026 | 835.00 | 840.00 | 835.00 | 836.00 | 836.00 | -0.12% | 1,900 |
| Jan 28, 2026 | 840.00 | 841.00 | 837.00 | 837.00 | 837.00 | -0.48% | 3,200 |
| Jan 27, 2026 | 837.00 | 846.00 | 837.00 | 841.00 | 841.00 | -0.36% | 3,700 |
| Jan 26, 2026 | 855.00 | 855.00 | 830.00 | 844.00 | 844.00 | -1.97% | 29,800 |
| Jan 23, 2026 | 860.00 | 865.00 | 853.00 | 861.00 | 861.00 | 0.94% | 38,800 |
| Jan 22, 2026 | 859.00 | 859.00 | 852.00 | 853.00 | 853.00 | 0.35% | 5,900 |
| Jan 21, 2026 | 852.00 | 856.00 | 850.00 | 850.00 | 850.00 | -0.23% | 10,300 |
| Jan 20, 2026 | 860.00 | 864.00 | 851.00 | 852.00 | 852.00 | -0.70% | 8,200 |
| Jan 19, 2026 | 860.00 | 863.00 | 854.00 | 858.00 | 858.00 | 0.59% | 9,700 |
| Jan 16, 2026 | 873.00 | 873.00 | 849.00 | 853.00 | 853.00 | -0.93% | 17,400 |
| Jan 15, 2026 | 852.00 | 868.00 | 850.00 | 861.00 | 861.00 | 1.06% | 16,400 |
| Jan 14, 2026 | 855.00 | 855.00 | 849.00 | 852.00 | 852.00 | -0.35% | 6,900 |
| Jan 13, 2026 | 852.00 | 856.00 | 847.00 | 855.00 | 855.00 | 0.83% | 9,600 |
| Jan 9, 2026 | 849.00 | 849.00 | 845.00 | 848.00 | 848.00 | -0.35% | 3,500 |
| Jan 8, 2026 | 852.00 | 852.00 | 845.00 | 851.00 | 851.00 | -0.35% | 1,400 |
| Jan 7, 2026 | 837.00 | 854.00 | 837.00 | 854.00 | 854.00 | 1.67% | 12,100 |
| Jan 6, 2026 | 841.00 | 849.00 | 836.00 | 840.00 | 840.00 | - | 10,500 |
| Jan 5, 2026 | 835.00 | 840.00 | 831.00 | 840.00 | 840.00 | 0.96% | 3,600 |
| Dec 30, 2025 | 834.00 | 834.00 | 832.00 | 832.00 | 832.00 | -0.24% | 1,300 |
| Dec 29, 2025 | 830.00 | 834.00 | 828.00 | 834.00 | 834.00 | 1.34% | 1,400 |
| Dec 26, 2025 | 827.00 | 828.00 | 821.00 | 823.00 | 823.00 | -0.48% | 20,900 |
| Dec 25, 2025 | 825.00 | 831.00 | 824.00 | 827.00 | 827.00 | 0.12% | 8,200 |
| Dec 24, 2025 | 825.00 | 832.00 | 825.00 | 826.00 | 826.00 | -0.36% | 9,600 |
| Dec 23, 2025 | 825.00 | 829.00 | 824.00 | 829.00 | 829.00 | 0.24% | 12,100 |
| Dec 22, 2025 | 828.00 | 830.00 | 823.00 | 827.00 | 827.00 | -0.12% | 5,900 |
| Dec 19, 2025 | 825.00 | 828.00 | 821.00 | 828.00 | 828.00 | 0.12% | 6,800 |
| Dec 18, 2025 | 829.00 | 831.00 | 826.00 | 827.00 | 827.00 | -0.24% | 4,500 |
| Dec 17, 2025 | 830.00 | 830.00 | 827.00 | 829.00 | 829.00 | -0.24% | 4,400 |
| Dec 16, 2025 | 843.00 | 843.00 | 830.00 | 831.00 | 831.00 | -1.19% | 3,400 |
| Dec 15, 2025 | 841.00 | 842.00 | 838.00 | 841.00 | 841.00 | - | 3,300 |
| Dec 12, 2025 | 846.00 | 847.00 | 839.00 | 841.00 | 841.00 | - | 2,100 |
| Dec 11, 2025 | 855.00 | 855.00 | 840.00 | 841.00 | 841.00 | -1.41% | 9,800 |
| Dec 10, 2025 | 855.00 | 855.00 | 846.00 | 853.00 | 853.00 | -0.35% | 2,200 |
| Dec 9, 2025 | 855.00 | 856.00 | 845.00 | 856.00 | 856.00 | 0.12% | 2,500 |
| Dec 8, 2025 | 841.00 | 879.00 | 841.00 | 855.00 | 855.00 | 1.66% | 7,700 |
| Dec 5, 2025 | 850.00 | 858.00 | 839.00 | 841.00 | 841.00 | 0.12% | 21,800 |
| Dec 4, 2025 | 825.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.82% | 7,700 |
| Dec 3, 2025 | 831.00 | 833.00 | 821.00 | 825.00 | 825.00 | -0.72% | 4,900 |
| Dec 2, 2025 | 841.00 | 841.00 | 831.00 | 831.00 | 831.00 | -1.19% | 1,100 |
| Dec 1, 2025 | 834.00 | 849.00 | 832.00 | 841.00 | 841.00 | 1.08% | 5,700 |
| Nov 28, 2025 | 827.00 | 832.00 | 821.00 | 832.00 | 832.00 | 1.34% | 3,200 |
| Nov 27, 2025 | 824.00 | 825.00 | 818.00 | 821.00 | 821.00 | - | 2,000 |
| Nov 26, 2025 | 815.00 | 821.00 | 815.00 | 821.00 | 821.00 | 0.61% | 1,600 |
| Nov 25, 2025 | 822.00 | 822.00 | 815.00 | 816.00 | 816.00 | 0.37% | 1,200 |
| Nov 21, 2025 | 816.00 | 819.00 | 813.00 | 813.00 | 813.00 | -0.37% | 6,900 |
| Nov 20, 2025 | 815.00 | 820.00 | 815.00 | 816.00 | 816.00 | 0.12% | 3,900 |
| Nov 19, 2025 | 812.00 | 817.00 | 812.00 | 815.00 | 815.00 | 0.37% | 2,900 |
| Nov 18, 2025 | 819.00 | 820.00 | 805.00 | 812.00 | 812.00 | -1.58% | 8,000 |
| Nov 17, 2025 | 822.00 | 825.00 | 818.00 | 825.00 | 825.00 | 0.36% | 6,700 |
| Nov 14, 2025 | 830.00 | 840.00 | 821.00 | 822.00 | 822.00 | -0.96% | 9,300 |
| Nov 13, 2025 | 837.00 | 837.00 | 824.00 | 830.00 | 830.00 | -0.60% | 3,000 |
| Nov 12, 2025 | 825.00 | 838.00 | 825.00 | 835.00 | 835.00 | 1.33% | 7,100 |
| Nov 11, 2025 | 818.00 | 829.00 | 818.00 | 824.00 | 824.00 | 0.73% | 8,800 |
| Nov 10, 2025 | 820.00 | 823.00 | 816.00 | 818.00 | 818.00 | - | 9,800 |
| Nov 7, 2025 | 828.00 | 828.00 | 815.00 | 818.00 | 818.00 | -1.21% | 24,400 |
| Nov 6, 2025 | 841.00 | 842.00 | 824.00 | 828.00 | 828.00 | -2.01% | 35,400 |
| Nov 5, 2025 | 846.00 | 851.00 | 841.00 | 845.00 | 845.00 | -0.12% | 4,300 |
| Nov 4, 2025 | 855.00 | 857.00 | 846.00 | 846.00 | 846.00 | -0.24% | 14,600 |
| Oct 31, 2025 | 846.00 | 849.00 | 840.00 | 848.00 | 848.00 | 0.59% | 7,600 |
| Oct 30, 2025 | 843.00 | 846.00 | 835.00 | 843.00 | 843.00 | - | 18,400 |
| Oct 29, 2025 | 857.00 | 861.00 | 833.00 | 843.00 | 843.00 | -10.32% | 106,000 |
| Oct 28, 2025 | 926.00 | 940.00 | 918.00 | 940.00 | 940.00 | 2.17% | 44,300 |
| Oct 27, 2025 | 906.00 | 921.00 | 901.00 | 920.00 | 920.00 | 2.45% | 14,300 |
| Oct 24, 2025 | 903.00 | 908.00 | 886.00 | 898.00 | 898.00 | 0.45% | 5,800 |
| Oct 23, 2025 | 900.00 | 900.00 | 893.00 | 894.00 | 894.00 | -0.67% | 1,200 |
| Oct 22, 2025 | 889.00 | 906.00 | 889.00 | 900.00 | 900.00 | 0.67% | 12,500 |
| Oct 21, 2025 | 893.00 | 894.00 | 882.00 | 894.00 | 894.00 | 0.68% | 3,100 |
| Oct 20, 2025 | 880.00 | 890.00 | 876.00 | 888.00 | 888.00 | 1.14% | 9,800 |
| Oct 17, 2025 | 881.00 | 883.00 | 878.00 | 878.00 | 878.00 | -0.45% | 2,100 |
| Oct 16, 2025 | 888.00 | 889.00 | 881.00 | 882.00 | 882.00 | -0.79% | 5,500 |
| Oct 15, 2025 | 885.00 | 889.00 | 884.00 | 889.00 | 889.00 | 0.57% | 5,000 |
| Oct 14, 2025 | 883.00 | 896.00 | 880.00 | 884.00 | 884.00 | -1.12% | 6,700 |
| Oct 10, 2025 | 904.00 | 904.00 | 882.00 | 894.00 | 894.00 | -1.11% | 5,400 |
| Oct 9, 2025 | 898.00 | 905.00 | 898.00 | 904.00 | 904.00 | 0.67% | 4,700 |
| Oct 8, 2025 | 882.00 | 898.00 | 882.00 | 898.00 | 898.00 | 0.79% | 6,200 |