Nippon Chutetsukan K.K. (TYO:5612)
Japan
· Delayed Price · Currency is JPY 1,759.00
+65.00 (3.84%)
Mar 10, 2026, 11:11 AM JST
Nippon Chutetsukan K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,723.00 | 1,749.00 | 1,723.00 | 1,749.00 | - | 3.25% | 29,300 |
| Mar 9, 2026 | 1,652.00 | 1,712.00 | 1,652.00 | 1,694.00 | 1,694.00 | -2.98% | 28,700 |
| Mar 6, 2026 | 1,735.00 | 1,782.00 | 1,718.00 | 1,746.00 | 1,746.00 | -0.96% | 15,300 |
| Mar 5, 2026 | 1,755.00 | 1,809.00 | 1,755.00 | 1,763.00 | 1,763.00 | 5.07% | 23,900 |
| Mar 4, 2026 | 1,733.00 | 1,760.00 | 1,650.00 | 1,678.00 | 1,678.00 | -6.15% | 58,400 |
| Mar 3, 2026 | 1,858.00 | 1,875.00 | 1,783.00 | 1,788.00 | 1,788.00 | -5.30% | 46,900 |
| Mar 2, 2026 | 1,902.00 | 1,914.00 | 1,862.00 | 1,888.00 | 1,888.00 | -2.63% | 27,900 |
| Feb 27, 2026 | 1,905.00 | 1,940.00 | 1,890.00 | 1,939.00 | 1,939.00 | 2.59% | 30,300 |
| Feb 26, 2026 | 1,910.00 | 1,935.00 | 1,886.00 | 1,890.00 | 1,890.00 | -1.05% | 13,600 |
| Feb 25, 2026 | 1,913.00 | 1,955.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.37% | 24,500 |
| Feb 24, 2026 | 1,899.00 | 1,929.00 | 1,869.00 | 1,903.00 | 1,903.00 | 0.42% | 18,300 |
| Feb 20, 2026 | 1,953.00 | 1,969.00 | 1,895.00 | 1,895.00 | 1,895.00 | -2.57% | 16,800 |
| Feb 19, 2026 | 1,965.00 | 1,969.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.36% | 21,400 |
| Feb 18, 2026 | 1,854.00 | 1,959.00 | 1,845.00 | 1,952.00 | 1,952.00 | 5.34% | 58,300 |
| Feb 17, 2026 | 1,899.00 | 1,904.00 | 1,850.00 | 1,853.00 | 1,853.00 | -2.37% | 33,500 |
| Feb 16, 2026 | 1,910.00 | 1,963.00 | 1,896.00 | 1,898.00 | 1,898.00 | 0.11% | 33,500 |
| Feb 13, 2026 | 1,975.00 | 1,975.00 | 1,862.00 | 1,896.00 | 1,896.00 | -4.05% | 47,100 |
| Feb 12, 2026 | 1,987.00 | 2,028.00 | 1,962.00 | 1,976.00 | 1,976.00 | -0.55% | 51,000 |
| Feb 10, 2026 | 1,940.00 | 1,995.00 | 1,912.00 | 1,987.00 | 1,987.00 | 2.69% | 56,800 |
| Feb 9, 2026 | 1,950.00 | 1,965.00 | 1,915.00 | 1,935.00 | 1,935.00 | 1.15% | 42,200 |
| Feb 6, 2026 | 1,884.00 | 1,935.00 | 1,868.00 | 1,913.00 | 1,913.00 | -1.29% | 55,000 |
| Feb 5, 2026 | 1,862.00 | 1,954.00 | 1,862.00 | 1,938.00 | 1,938.00 | 2.81% | 79,400 |
| Feb 4, 2026 | 1,835.00 | 1,887.00 | 1,811.00 | 1,885.00 | 1,885.00 | 1.84% | 23,400 |
| Feb 3, 2026 | 1,803.00 | 1,861.00 | 1,803.00 | 1,851.00 | 1,851.00 | 2.66% | 24,500 |
| Feb 2, 2026 | 1,783.00 | 1,867.00 | 1,780.00 | 1,803.00 | 1,803.00 | 0.17% | 59,800 |
| Jan 30, 2026 | 1,797.00 | 1,817.00 | 1,774.00 | 1,800.00 | 1,800.00 | -0.11% | 19,400 |
| Jan 29, 2026 | 1,845.00 | 1,845.00 | 1,783.00 | 1,802.00 | 1,802.00 | -1.64% | 40,100 |
| Jan 28, 2026 | 1,818.00 | 1,864.00 | 1,780.00 | 1,832.00 | 1,832.00 | 0.11% | 46,200 |
| Jan 27, 2026 | 1,838.00 | 1,845.00 | 1,812.00 | 1,830.00 | 1,830.00 | 0.44% | 21,500 |
| Jan 26, 2026 | 1,890.00 | 1,917.00 | 1,813.00 | 1,822.00 | 1,822.00 | -3.44% | 73,100 |
| Jan 23, 2026 | 1,871.00 | 1,928.00 | 1,856.00 | 1,887.00 | 1,887.00 | 1.23% | 47,100 |
| Jan 22, 2026 | 1,870.00 | 1,889.00 | 1,841.00 | 1,864.00 | 1,864.00 | -0.11% | 48,000 |
| Jan 21, 2026 | 1,871.00 | 1,900.00 | 1,845.00 | 1,866.00 | 1,866.00 | -3.42% | 79,800 |
| Jan 20, 2026 | 1,965.00 | 2,047.00 | 1,901.00 | 1,932.00 | 1,932.00 | -1.43% | 155,900 |
| Jan 19, 2026 | 1,974.00 | 1,974.00 | 1,903.00 | 1,960.00 | 1,960.00 | -2.97% | 124,600 |
| Jan 16, 2026 | 2,221.00 | 2,249.00 | 1,971.00 | 2,020.00 | 2,020.00 | -4.76% | 312,200 |
| Jan 15, 2026 | 2,001.00 | 2,130.00 | 1,969.00 | 2,121.00 | 2,121.00 | 7.01% | 263,800 |
| Jan 14, 2026 | 1,928.00 | 2,015.00 | 1,900.00 | 1,982.00 | 1,982.00 | 4.98% | 197,400 |
| Jan 13, 2026 | 1,810.00 | 1,978.00 | 1,767.00 | 1,888.00 | 1,888.00 | 11.06% | 438,200 |
| Jan 9, 2026 | 1,713.00 | 1,728.00 | 1,699.00 | 1,700.00 | 1,700.00 | -1.62% | 27,000 |
| Jan 8, 2026 | 1,724.00 | 1,735.00 | 1,696.00 | 1,728.00 | 1,728.00 | 1.29% | 37,400 |
| Jan 7, 2026 | 1,706.00 | 1,752.00 | 1,700.00 | 1,706.00 | 1,706.00 | - | 48,300 |
| Jan 6, 2026 | 1,739.00 | 1,762.00 | 1,701.00 | 1,706.00 | 1,706.00 | -1.84% | 37,000 |
| Jan 5, 2026 | 1,718.00 | 1,796.00 | 1,711.00 | 1,738.00 | 1,738.00 | 3.58% | 89,200 |
| Dec 30, 2025 | 1,654.00 | 1,678.00 | 1,639.00 | 1,678.00 | 1,678.00 | 0.60% | 33,500 |
| Dec 29, 2025 | 1,616.00 | 1,680.00 | 1,606.00 | 1,668.00 | 1,668.00 | 3.86% | 42,700 |
| Dec 26, 2025 | 1,634.00 | 1,639.00 | 1,599.00 | 1,606.00 | 1,606.00 | -0.99% | 31,400 |
| Dec 25, 2025 | 1,599.00 | 1,625.00 | 1,595.00 | 1,622.00 | 1,622.00 | 1.69% | 23,900 |
| Dec 24, 2025 | 1,583.00 | 1,614.00 | 1,583.00 | 1,595.00 | 1,595.00 | 0.95% | 22,900 |
| Dec 23, 2025 | 1,574.00 | 1,605.00 | 1,574.00 | 1,580.00 | 1,580.00 | 0.25% | 25,000 |
| Dec 22, 2025 | 1,596.00 | 1,596.00 | 1,568.00 | 1,576.00 | 1,576.00 | -1.25% | 15,900 |
| Dec 19, 2025 | 1,572.00 | 1,596.00 | 1,570.00 | 1,596.00 | 1,596.00 | 1.53% | 20,500 |
| Dec 18, 2025 | 1,550.00 | 1,572.00 | 1,545.00 | 1,572.00 | 1,572.00 | 0.64% | 17,500 |
| Dec 17, 2025 | 1,597.00 | 1,597.00 | 1,553.00 | 1,562.00 | 1,562.00 | -2.25% | 24,100 |
| Dec 16, 2025 | 1,639.00 | 1,639.00 | 1,592.00 | 1,598.00 | 1,598.00 | -1.96% | 25,600 |
| Dec 15, 2025 | 1,577.00 | 1,630.00 | 1,571.00 | 1,630.00 | 1,630.00 | 3.36% | 29,000 |
| Dec 12, 2025 | 1,600.00 | 1,614.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.19% | 25,800 |
| Dec 11, 2025 | 1,631.00 | 1,631.00 | 1,577.00 | 1,580.00 | 1,580.00 | -3.13% | 31,900 |
| Dec 10, 2025 | 1,634.00 | 1,640.00 | 1,618.00 | 1,631.00 | 1,631.00 | -0.18% | 18,600 |
| Dec 9, 2025 | 1,655.00 | 1,658.00 | 1,613.00 | 1,634.00 | 1,634.00 | - | 26,000 |
| Dec 8, 2025 | 1,617.00 | 1,634.00 | 1,600.00 | 1,634.00 | 1,634.00 | 1.36% | 23,600 |
| Dec 5, 2025 | 1,623.00 | 1,626.00 | 1,606.00 | 1,612.00 | 1,612.00 | -0.62% | 14,500 |
| Dec 4, 2025 | 1,619.00 | 1,640.00 | 1,617.00 | 1,622.00 | 1,622.00 | 0.19% | 14,400 |
| Dec 3, 2025 | 1,612.00 | 1,634.00 | 1,603.00 | 1,619.00 | 1,619.00 | - | 12,500 |
| Dec 2, 2025 | 1,675.00 | 1,675.00 | 1,611.00 | 1,619.00 | 1,619.00 | -2.70% | 29,100 |
| Dec 1, 2025 | 1,688.00 | 1,695.00 | 1,652.00 | 1,664.00 | 1,664.00 | -1.42% | 27,300 |
| Nov 28, 2025 | 1,655.00 | 1,693.00 | 1,655.00 | 1,688.00 | 1,688.00 | 1.38% | 9,200 |
| Nov 27, 2025 | 1,661.00 | 1,679.00 | 1,658.00 | 1,665.00 | 1,665.00 | 0.12% | 13,900 |
| Nov 26, 2025 | 1,665.00 | 1,684.00 | 1,652.00 | 1,663.00 | 1,663.00 | 1.34% | 21,900 |
| Nov 25, 2025 | 1,680.00 | 1,690.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.18% | 31,900 |
| Nov 21, 2025 | 1,651.00 | 1,674.00 | 1,642.00 | 1,644.00 | 1,644.00 | -1.08% | 12,500 |
| Nov 20, 2025 | 1,650.00 | 1,670.00 | 1,640.00 | 1,662.00 | 1,662.00 | 1.28% | 16,300 |
| Nov 19, 2025 | 1,656.00 | 1,673.00 | 1,631.00 | 1,641.00 | 1,641.00 | -1.38% | 16,600 |
| Nov 18, 2025 | 1,685.00 | 1,689.00 | 1,650.00 | 1,664.00 | 1,664.00 | -1.48% | 24,800 |
| Nov 17, 2025 | 1,733.00 | 1,745.00 | 1,674.00 | 1,689.00 | 1,689.00 | -2.54% | 13,800 |
| Nov 14, 2025 | 1,747.00 | 1,755.00 | 1,713.00 | 1,733.00 | 1,733.00 | 1.11% | 26,000 |
| Nov 13, 2025 | 1,720.00 | 1,730.00 | 1,705.00 | 1,714.00 | 1,714.00 | -1.10% | 16,700 |
| Nov 12, 2025 | 1,682.00 | 1,744.00 | 1,673.00 | 1,733.00 | 1,733.00 | 3.28% | 34,400 |
| Nov 11, 2025 | 1,700.00 | 1,705.00 | 1,657.00 | 1,678.00 | 1,678.00 | -1.29% | 32,400 |
| Nov 10, 2025 | 1,689.00 | 1,720.00 | 1,682.00 | 1,700.00 | 1,700.00 | 0.18% | 16,500 |
| Nov 7, 2025 | 1,690.00 | 1,700.00 | 1,675.00 | 1,697.00 | 1,697.00 | -0.12% | 17,900 |
| Nov 6, 2025 | 1,693.00 | 1,711.00 | 1,668.00 | 1,699.00 | 1,699.00 | 0.89% | 25,100 |
| Nov 5, 2025 | 1,678.00 | 1,686.00 | 1,623.00 | 1,684.00 | 1,684.00 | -1.06% | 69,000 |
| Nov 4, 2025 | 1,674.00 | 1,753.00 | 1,615.00 | 1,702.00 | 1,702.00 | -5.13% | 103,600 |
| Oct 31, 2025 | 1,779.00 | 1,801.00 | 1,771.00 | 1,794.00 | 1,794.00 | 0.39% | 38,700 |
| Oct 30, 2025 | 1,765.00 | 1,808.00 | 1,761.00 | 1,787.00 | 1,787.00 | 0.11% | 36,200 |
| Oct 29, 2025 | 1,811.00 | 1,831.00 | 1,782.00 | 1,785.00 | 1,785.00 | -1.54% | 27,500 |
| Oct 28, 2025 | 1,850.00 | 1,854.00 | 1,810.00 | 1,813.00 | 1,813.00 | -2.53% | 31,200 |
| Oct 27, 2025 | 1,861.00 | 1,879.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.05% | 25,900 |
| Oct 24, 2025 | 1,898.00 | 1,908.00 | 1,853.00 | 1,861.00 | 1,861.00 | -1.22% | 27,300 |
| Oct 23, 2025 | 1,897.00 | 1,899.00 | 1,875.00 | 1,884.00 | 1,884.00 | -1.82% | 27,100 |
| Oct 22, 2025 | 1,884.00 | 1,919.00 | 1,862.00 | 1,919.00 | 1,919.00 | 1.86% | 26,100 |
| Oct 21, 2025 | 1,893.00 | 1,914.00 | 1,864.00 | 1,884.00 | 1,884.00 | 0.05% | 50,600 |
| Oct 20, 2025 | 1,873.00 | 1,905.00 | 1,851.00 | 1,883.00 | 1,883.00 | 2.73% | 32,100 |
| Oct 17, 2025 | 1,940.00 | 1,945.00 | 1,833.00 | 1,833.00 | 1,833.00 | -4.28% | 54,300 |
| Oct 16, 2025 | 1,861.00 | 1,915.00 | 1,853.00 | 1,915.00 | 1,915.00 | 3.63% | 41,000 |
| Oct 15, 2025 | 1,783.00 | 1,858.00 | 1,783.00 | 1,848.00 | 1,848.00 | 3.65% | 23,200 |
| Oct 14, 2025 | 1,776.00 | 1,820.00 | 1,774.00 | 1,783.00 | 1,783.00 | -0.17% | 42,000 |
| Oct 10, 2025 | 1,841.00 | 1,845.00 | 1,781.00 | 1,786.00 | 1,786.00 | -3.20% | 32,800 |
| Oct 9, 2025 | 1,862.00 | 1,880.00 | 1,844.00 | 1,845.00 | 1,845.00 | -1.34% | 32,100 |