Nichia Steel Works, Ltd. (TYO:5658)
Japan
· Delayed Price · Currency is JPY 378.00
+3.00 (0.80%)
Apr 28, 2026, 3:30 PM JST
Nichia Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 374.00 | 379.00 | 374.00 | 378.00 | 378.00 | 0.80% | 3,700 |
| Apr 27, 2026 | 380.00 | 380.00 | 371.00 | 375.00 | 375.00 | -1.06% | 15,800 |
| Apr 24, 2026 | 376.00 | 380.00 | 376.00 | 379.00 | 379.00 | 1.07% | 16,900 |
| Apr 23, 2026 | 378.00 | 380.00 | 370.00 | 375.00 | 375.00 | -0.53% | 26,400 |
| Apr 22, 2026 | 387.00 | 388.00 | 377.00 | 377.00 | 377.00 | -2.33% | 20,800 |
| Apr 21, 2026 | 387.00 | 389.00 | 385.00 | 386.00 | 386.00 | 0.26% | 43,500 |
| Apr 20, 2026 | 383.00 | 387.00 | 379.00 | 385.00 | 385.00 | 2.39% | 40,900 |
| Apr 17, 2026 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0.27% | 19,200 |
| Apr 16, 2026 | 373.00 | 376.00 | 370.00 | 375.00 | 375.00 | 1.35% | 23,000 |
| Apr 15, 2026 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | - | 7,100 |
| Apr 14, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.54% | 17,700 |
| Apr 13, 2026 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | - | 11,200 |
| Apr 10, 2026 | 375.00 | 376.00 | 371.00 | 372.00 | 372.00 | -0.53% | 5,300 |
| Apr 9, 2026 | 383.00 | 383.00 | 373.00 | 374.00 | 374.00 | -1.06% | 19,900 |
| Apr 8, 2026 | 377.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1.89% | 10,800 |
| Apr 7, 2026 | 373.00 | 373.00 | 369.00 | 371.00 | 371.00 | - | 10,300 |
| Apr 6, 2026 | 371.00 | 374.00 | 369.00 | 371.00 | 371.00 | 0.82% | 10,300 |
| Apr 3, 2026 | 366.00 | 369.00 | 366.00 | 368.00 | 368.00 | 1.38% | 14,600 |
| Apr 2, 2026 | 371.00 | 374.00 | 360.00 | 363.00 | 363.00 | -2.16% | 48,500 |
| Apr 1, 2026 | 370.00 | 375.00 | 369.00 | 371.00 | 371.00 | 1.37% | 24,000 |
| Mar 31, 2026 | 365.00 | 370.00 | 365.00 | 366.00 | 366.00 | 0.27% | 10,500 |
| Mar 30, 2026 | 368.00 | 370.00 | 358.00 | 365.00 | 365.00 | -2.67% | 29,600 |
| Mar 27, 2026 | 381.00 | 381.00 | 375.00 | 375.00 | 369.00 | - | 14,700 |
| Mar 26, 2026 | 381.00 | 381.00 | 372.00 | 375.00 | 369.00 | -1.57% | 23,700 |
| Mar 25, 2026 | 370.00 | 381.00 | 370.00 | 381.00 | 374.90 | 3.81% | 12,100 |
| Mar 24, 2026 | 367.00 | 372.00 | 365.00 | 367.00 | 361.13 | 1.38% | 108,800 |
| Mar 23, 2026 | 366.00 | 366.00 | 359.00 | 362.00 | 356.21 | -2.43% | 46,600 |
| Mar 19, 2026 | 380.00 | 380.00 | 371.00 | 371.00 | 365.06 | -2.62% | 47,200 |
| Mar 18, 2026 | 375.00 | 381.00 | 374.00 | 381.00 | 374.90 | 2.70% | 39,100 |
| Mar 17, 2026 | 371.00 | 375.00 | 370.00 | 371.00 | 365.06 | 0.54% | 23,300 |
| Mar 16, 2026 | 375.00 | 377.00 | 368.00 | 369.00 | 363.10 | -1.07% | 18,700 |
| Mar 13, 2026 | 380.00 | 380.00 | 373.00 | 373.00 | 367.03 | -2.10% | 30,900 |
| Mar 12, 2026 | 386.00 | 386.00 | 380.00 | 381.00 | 374.90 | -1.80% | 16,800 |
| Mar 11, 2026 | 384.00 | 393.00 | 382.00 | 388.00 | 381.79 | 1.31% | 69,500 |
| Mar 10, 2026 | 379.00 | 383.00 | 375.00 | 383.00 | 376.87 | 2.13% | 12,800 |
| Mar 9, 2026 | 382.00 | 382.00 | 367.00 | 375.00 | 369.00 | -2.85% | 113,500 |
| Mar 6, 2026 | 387.00 | 390.00 | 386.00 | 386.00 | 379.82 | -2.28% | 36,000 |
| Mar 5, 2026 | 388.00 | 398.00 | 388.00 | 395.00 | 388.68 | 3.40% | 15,200 |
| Mar 4, 2026 | 383.00 | 386.00 | 372.00 | 382.00 | 375.89 | -3.54% | 181,700 |
| Mar 3, 2026 | 404.00 | 404.00 | 395.00 | 396.00 | 389.66 | -1.98% | 52,900 |
| Mar 2, 2026 | 412.00 | 415.00 | 398.00 | 404.00 | 397.54 | -2.65% | 161,100 |
| Feb 27, 2026 | 413.00 | 418.00 | 412.00 | 415.00 | 408.36 | 0.48% | 53,800 |
| Feb 26, 2026 | 400.00 | 422.00 | 399.00 | 413.00 | 406.39 | 3.77% | 227,400 |
| Feb 25, 2026 | 400.00 | 402.00 | 398.00 | 398.00 | 391.63 | 0.25% | 113,600 |
| Feb 24, 2026 | 399.00 | 399.00 | 395.00 | 397.00 | 390.65 | -0.50% | 28,200 |
| Feb 20, 2026 | 396.00 | 399.00 | 395.00 | 399.00 | 392.62 | -0.25% | 28,500 |
| Feb 19, 2026 | 403.00 | 403.00 | 396.00 | 400.00 | 393.60 | - | 51,300 |
| Feb 18, 2026 | 399.00 | 402.00 | 394.00 | 400.00 | 393.60 | 1.01% | 81,200 |
| Feb 17, 2026 | 400.00 | 400.00 | 392.00 | 396.00 | 389.66 | -1.00% | 67,500 |
| Feb 16, 2026 | 410.00 | 414.00 | 397.00 | 400.00 | 393.60 | -1.72% | 247,300 |
| Feb 13, 2026 | 405.00 | 415.00 | 403.00 | 407.00 | 400.49 | 1.75% | 210,400 |
| Feb 12, 2026 | 402.00 | 405.00 | 395.00 | 400.00 | 393.60 | -0.50% | 52,400 |
| Feb 10, 2026 | 400.00 | 405.00 | 397.00 | 402.00 | 395.57 | 1.01% | 80,300 |
| Feb 9, 2026 | 399.00 | 403.00 | 396.00 | 398.00 | 391.63 | 1.27% | 88,900 |
| Feb 6, 2026 | 400.00 | 400.00 | 382.00 | 393.00 | 386.71 | -0.76% | 86,000 |
| Feb 5, 2026 | 380.00 | 397.00 | 380.00 | 396.00 | 389.66 | 4.76% | 150,900 |
| Feb 4, 2026 | 389.00 | 396.00 | 370.00 | 378.00 | 371.95 | -2.58% | 324,400 |
| Feb 3, 2026 | 375.00 | 406.00 | 373.00 | 388.00 | 381.79 | 7.18% | 722,900 |
| Feb 2, 2026 | 372.00 | 373.00 | 361.00 | 362.00 | 356.21 | -1.90% | 144,100 |
| Jan 30, 2026 | 364.00 | 374.00 | 362.00 | 369.00 | 363.10 | 1.37% | 80,900 |
| Jan 29, 2026 | 380.00 | 381.00 | 363.00 | 364.00 | 358.18 | -4.96% | 91,500 |
| Jan 28, 2026 | 389.00 | 389.00 | 380.00 | 383.00 | 376.87 | -1.54% | 26,300 |
| Jan 27, 2026 | 395.00 | 395.00 | 387.00 | 389.00 | 382.78 | -1.52% | 16,600 |
| Jan 26, 2026 | 392.00 | 395.00 | 387.00 | 395.00 | 388.68 | 0.25% | 74,000 |
| Jan 23, 2026 | 384.00 | 397.00 | 384.00 | 394.00 | 387.70 | 3.68% | 174,400 |
| Jan 22, 2026 | 382.00 | 389.00 | 374.00 | 380.00 | 373.92 | -0.52% | 129,900 |
| Jan 21, 2026 | 383.00 | 383.00 | 380.00 | 382.00 | 375.89 | 0.26% | 25,500 |
| Jan 20, 2026 | 390.00 | 392.00 | 379.00 | 381.00 | 374.90 | -1.30% | 71,300 |
| Jan 19, 2026 | 388.00 | 389.00 | 381.00 | 386.00 | 379.82 | -0.52% | 94,700 |
| Jan 16, 2026 | 391.00 | 391.00 | 386.00 | 388.00 | 381.79 | - | 23,900 |
| Jan 15, 2026 | 390.00 | 393.00 | 385.00 | 388.00 | 381.79 | -0.51% | 88,400 |
| Jan 14, 2026 | 378.00 | 394.00 | 377.00 | 390.00 | 383.76 | 3.45% | 63,900 |
| Jan 13, 2026 | 375.00 | 379.00 | 374.00 | 377.00 | 370.97 | 1.34% | 29,400 |
| Jan 9, 2026 | 368.00 | 374.00 | 366.00 | 372.00 | 366.05 | 1.36% | 32,400 |
| Jan 8, 2026 | 366.00 | 369.00 | 364.00 | 367.00 | 361.13 | 0.27% | 26,500 |
| Jan 7, 2026 | 364.00 | 367.00 | 364.00 | 366.00 | 360.14 | 0.55% | 26,600 |
| Jan 6, 2026 | 361.00 | 368.00 | 361.00 | 364.00 | 358.18 | 1.11% | 27,200 |
| Jan 5, 2026 | 362.00 | 362.00 | 359.00 | 360.00 | 354.24 | -0.55% | 55,000 |
| Dec 30, 2025 | 366.00 | 367.00 | 362.00 | 362.00 | 356.21 | -1.09% | 6,700 |
| Dec 29, 2025 | 357.00 | 366.00 | 357.00 | 366.00 | 360.14 | 1.67% | 19,100 |
| Dec 26, 2025 | 361.00 | 363.00 | 358.00 | 360.00 | 354.24 | -0.28% | 36,500 |
| Dec 25, 2025 | 356.00 | 367.00 | 356.00 | 361.00 | 355.22 | - | 31,400 |
| Dec 24, 2025 | 356.00 | 364.00 | 354.00 | 361.00 | 355.22 | 1.40% | 41,200 |
| Dec 23, 2025 | 357.00 | 360.00 | 351.00 | 356.00 | 350.30 | 0.28% | 53,900 |
| Dec 22, 2025 | 363.00 | 363.00 | 351.00 | 355.00 | 349.32 | -0.84% | 74,500 |
| Dec 19, 2025 | 349.00 | 358.00 | 346.00 | 358.00 | 352.27 | 2.58% | 47,700 |
| Dec 18, 2025 | 340.00 | 349.00 | 340.00 | 349.00 | 343.42 | 2.95% | 42,300 |
| Dec 17, 2025 | 340.00 | 341.00 | 337.00 | 339.00 | 333.58 | 0.30% | 32,200 |
| Dec 16, 2025 | 342.00 | 344.00 | 338.00 | 338.00 | 332.59 | -1.17% | 30,700 |
| Dec 15, 2025 | 344.00 | 346.00 | 342.00 | 342.00 | 336.53 | -0.87% | 20,300 |
| Dec 12, 2025 | 340.00 | 345.00 | 340.00 | 345.00 | 339.48 | 1.47% | 32,200 |
| Dec 11, 2025 | 344.00 | 346.00 | 340.00 | 340.00 | 334.56 | -1.45% | 26,000 |
| Dec 10, 2025 | 344.00 | 345.00 | 343.00 | 345.00 | 339.48 | 0.88% | 18,200 |
| Dec 9, 2025 | 345.00 | 346.00 | 341.00 | 342.00 | 336.53 | -1.44% | 73,600 |
| Dec 8, 2025 | 346.00 | 348.00 | 345.00 | 347.00 | 341.45 | - | 32,700 |
| Dec 5, 2025 | 357.00 | 357.00 | 346.00 | 347.00 | 341.45 | -0.86% | 87,700 |
| Dec 4, 2025 | 340.00 | 350.00 | 339.00 | 350.00 | 344.40 | 2.04% | 58,300 |
| Dec 3, 2025 | 348.00 | 348.00 | 337.00 | 343.00 | 337.51 | -1.44% | 74,000 |
| Dec 2, 2025 | 354.00 | 354.00 | 347.00 | 348.00 | 342.43 | -1.69% | 16,100 |
| Dec 1, 2025 | 357.00 | 359.00 | 353.00 | 354.00 | 348.34 | -0.84% | 24,000 |