Skip to main content
Nichiha Corporation (TYO:7943)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
-140.00 (-4.13%)
At close: Mar 9, 2026

Nichiha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,360.003,390.003,330.003,390.003,390.00-1.02%72,800
Mar 5, 20263,450.003,485.003,410.003,425.003,425.001.63%69,200
Mar 4, 20263,410.003,455.003,325.003,370.003,370.00-4.13%75,200
Mar 3, 20263,645.003,645.003,515.003,515.003,515.00-3.96%72,700
Mar 2, 20263,670.003,715.003,615.003,660.003,660.00-1.48%69,000
Feb 27, 20263,675.003,715.003,660.003,715.003,715.001.78%52,800
Feb 26, 20263,705.003,705.003,645.003,650.003,650.00-1.22%49,700
Feb 25, 20263,735.003,735.003,690.003,695.003,695.00-0.40%51,000
Feb 24, 20263,660.003,725.003,645.003,710.003,710.001.64%75,700
Feb 20, 20263,615.003,665.003,595.003,650.003,650.000.97%52,700
Feb 19, 20263,605.003,650.003,605.003,615.003,615.00-0.14%51,100
Feb 18, 20263,625.003,655.003,615.003,620.003,620.000.70%53,100
Feb 17, 20263,630.003,645.003,585.003,595.003,595.00-0.55%61,100
Feb 16, 20263,670.003,680.003,590.003,615.003,615.00-0.96%101,800
Feb 13, 20263,710.003,730.003,615.003,650.003,650.00-0.95%98,300
Feb 12, 20263,615.003,720.003,595.003,685.003,685.001.66%109,600
Feb 10, 20263,550.003,640.003,550.003,625.003,625.002.11%64,300
Feb 9, 20263,560.003,580.003,530.003,550.003,550.001.72%47,900
Feb 6, 20263,485.003,530.003,470.003,490.003,490.00-0.29%42,800
Feb 5, 20263,500.003,510.003,460.003,500.003,500.000.86%65,800
Feb 4, 20263,460.003,495.003,440.003,470.003,470.000.14%79,200
Feb 3, 20263,340.003,475.003,340.003,465.003,465.004.05%121,500
Feb 2, 20263,435.003,435.003,315.003,330.003,330.00-2.20%110,400
Jan 30, 20263,440.003,440.003,375.003,405.003,405.00-60,800
Jan 29, 20263,415.003,455.003,385.003,405.003,405.00-0.29%79,300
Jan 28, 20263,435.003,440.003,380.003,415.003,415.00-1.73%73,400
Jan 27, 20263,445.003,475.003,425.003,475.003,475.000.43%56,400
Jan 26, 20263,475.003,515.003,455.003,460.003,460.00-2.40%51,000
Jan 23, 20263,540.003,545.003,510.003,545.003,545.001.00%50,400
Jan 22, 20263,520.003,540.003,490.003,510.003,510.000.57%58,600
Jan 21, 20263,475.003,500.003,465.003,490.003,490.00-0.29%50,700
Jan 20, 20263,505.003,520.003,490.003,500.003,500.00-54,000
Jan 19, 20263,510.003,535.003,485.003,500.003,500.000.14%57,000
Jan 16, 20263,440.003,515.003,440.003,495.003,495.001.60%49,800
Jan 15, 20263,400.003,445.003,400.003,440.003,440.000.88%38,300
Jan 14, 20263,370.003,435.003,370.003,410.003,410.001.79%73,700
Jan 13, 20263,425.003,560.003,350.003,350.003,350.003.40%175,100
Jan 9, 20263,300.003,305.003,240.003,240.003,240.00-0.92%51,600
Jan 8, 20263,305.003,325.003,255.003,270.003,270.00-1.51%50,800
Jan 7, 20263,290.003,340.003,290.003,320.003,320.00-40,900
Jan 6, 20263,300.003,355.003,290.003,320.003,320.001.53%71,300
Jan 5, 20263,265.003,300.003,260.003,270.003,270.000.15%38,100
Dec 30, 20253,310.003,330.003,260.003,265.003,265.00-1.51%38,000
Dec 29, 20253,280.003,315.003,270.003,315.003,315.001.69%216,700
Dec 26, 20253,250.003,260.003,230.003,260.003,260.000.31%40,300
Dec 25, 20253,240.003,250.003,225.003,250.003,250.000.78%18,900
Dec 24, 20253,235.003,250.003,210.003,225.003,225.00-0.15%38,700
Dec 23, 20253,200.003,240.003,200.003,230.003,230.000.78%34,300
Dec 22, 20253,210.003,230.003,200.003,205.003,205.00-40,000
Dec 19, 20253,190.003,205.003,175.003,205.003,205.000.31%63,500
Dec 18, 20253,185.003,215.003,170.003,195.003,195.000.79%59,000
Dec 17, 20253,180.003,190.003,160.003,170.003,170.00-53,900
Dec 16, 20253,180.003,190.003,165.003,170.003,170.00-0.31%52,300
Dec 15, 20253,165.003,190.003,155.003,180.003,180.001.11%35,400
Dec 12, 20253,145.003,165.003,125.003,145.003,145.001.13%61,100
Dec 11, 20253,120.003,160.003,075.003,110.003,110.001.14%57,600
Dec 10, 20253,125.003,125.003,050.003,075.003,075.00-0.65%81,300
Dec 9, 20253,100.003,110.003,080.003,095.003,095.00-0.96%77,800
Dec 8, 20253,040.003,140.003,020.003,125.003,125.003.31%88,500
Dec 5, 20253,045.003,050.003,015.003,025.003,025.00-1.14%82,400
Dec 4, 20253,050.003,060.003,005.003,060.003,060.001.32%109,500
Dec 3, 20253,025.003,045.002,970.003,020.003,020.00-0.17%125,900
Dec 2, 20253,090.003,090.003,010.003,025.003,025.00-1.14%58,200
Dec 1, 20253,045.003,080.003,030.003,060.003,060.000.33%98,200
Nov 28, 20252,984.003,050.002,984.003,050.003,050.001.50%110,200
Nov 27, 20252,975.003,010.002,972.003,005.003,005.001.14%72,600
Nov 26, 20252,932.002,981.002,932.002,971.002,971.001.50%81,800
Nov 25, 20252,935.002,949.002,915.002,927.002,927.00-0.17%56,200
Nov 21, 20252,867.002,935.002,865.002,932.002,932.002.70%89,200
Nov 20, 20252,909.002,909.002,854.002,855.002,855.00-0.21%76,800
Nov 19, 20252,834.002,885.002,828.002,861.002,861.000.77%84,100
Nov 18, 20252,917.002,917.002,832.002,839.002,839.00-3.14%83,900
Nov 17, 20252,939.002,951.002,911.002,931.002,931.00-0.03%73,900
Nov 14, 20252,914.002,935.002,889.002,932.002,932.000.65%76,500
Nov 13, 20252,895.002,931.002,895.002,913.002,913.001.01%75,000
Nov 12, 20252,946.002,946.002,878.002,884.002,884.00-1.94%99,200
Nov 11, 20252,889.002,947.002,889.002,941.002,941.000.27%188,600
Nov 10, 20252,851.002,933.002,834.002,933.002,933.008.51%410,400
Nov 7, 20252,695.002,707.002,691.002,703.002,703.00-0.15%112,600
Nov 6, 20252,703.002,717.002,693.002,707.002,707.000.15%112,500
Nov 5, 20252,711.002,720.002,665.002,703.002,703.00-0.73%156,100
Nov 4, 20252,730.002,735.002,706.002,723.002,723.00-0.77%128,000
Oct 31, 20252,756.002,756.002,731.002,744.002,744.00-0.44%121,700
Oct 30, 20252,750.002,770.002,739.002,756.002,756.000.33%105,100
Oct 29, 20252,776.002,780.002,747.002,747.002,747.00-1.04%79,500
Oct 28, 20252,835.002,835.002,776.002,776.002,776.00-2.18%65,400
Oct 27, 20252,811.002,839.002,811.002,838.002,838.000.96%52,200
Oct 24, 20252,813.002,828.002,802.002,811.002,811.000.18%51,100
Oct 23, 20252,802.002,820.002,786.002,806.002,806.000.07%53,900
Oct 22, 20252,791.002,822.002,791.002,804.002,804.000.47%106,400
Oct 21, 20252,776.002,805.002,774.002,791.002,791.000.40%72,200
Oct 20, 20252,790.002,792.002,770.002,780.002,780.000.91%40,600
Oct 17, 20252,750.002,763.002,742.002,755.002,755.00-0.14%47,700
Oct 16, 20252,765.002,782.002,757.002,759.002,759.00-0.40%49,600
Oct 15, 20252,753.002,772.002,748.002,770.002,770.001.69%75,000
Oct 14, 20252,704.002,734.002,692.002,724.002,724.00-0.40%114,500
Oct 10, 20252,745.002,761.002,722.002,735.002,735.00-1.05%81,700
Oct 9, 20252,744.002,764.002,727.002,764.002,764.000.73%73,300
Oct 8, 20252,730.002,785.002,727.002,744.002,744.000.51%97,300
Oct 7, 20252,740.002,745.002,718.002,730.002,730.00-0.26%102,300