Skip to main content
Nichiha Corporation (TYO:7943)
Japan flag Japan · Delayed Price · Currency is JPY
3,155.00
+75.00 (2.44%)
Apr 28, 2026, 3:30 PM JST

Nichiha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,105.003,155.003,105.003,155.003,155.002.44%78,200
Apr 27, 20263,125.003,135.003,080.003,080.003,080.00-2.84%58,500
Apr 24, 20263,160.003,180.003,145.003,170.003,170.000.48%57,600
Apr 23, 20263,190.003,205.003,105.003,155.003,155.00-2.17%97,600
Apr 22, 20263,300.003,300.003,220.003,225.003,225.00-2.27%164,700
Apr 21, 20263,350.003,350.003,295.003,300.003,300.00-0.30%47,000
Apr 20, 20263,295.003,335.003,280.003,310.003,310.001.53%46,300
Apr 17, 20263,295.003,300.003,255.003,260.003,260.00-1.36%48,700
Apr 16, 20263,310.003,325.003,295.003,305.003,305.000.15%49,900
Apr 15, 20263,325.003,350.003,270.003,300.003,300.00-0.15%88,600
Apr 14, 20263,400.003,415.003,290.003,305.003,305.00-2.22%44,800
Apr 13, 20263,405.003,415.003,350.003,380.003,380.00-0.73%68,300
Apr 10, 20263,450.003,465.003,395.003,405.003,405.00-0.15%51,000
Apr 9, 20263,460.003,475.003,410.003,410.003,410.00-0.58%68,200
Apr 8, 20263,435.003,460.003,395.003,430.003,430.001.48%78,700
Apr 7, 20263,360.003,395.003,355.003,380.003,380.000.60%58,900
Apr 6, 20263,360.003,395.003,355.003,360.003,360.00-50,300
Apr 3, 20263,340.003,370.003,330.003,360.003,360.001.05%59,800
Apr 2, 20263,320.003,375.003,300.003,325.003,325.000.15%72,100
Apr 1, 20263,335.003,335.003,295.003,320.003,320.002.79%61,100
Mar 31, 20263,165.003,250.003,165.003,230.003,230.001.41%86,800
Mar 30, 20263,145.003,210.003,135.003,185.003,185.00-4.50%100,000
Mar 27, 20263,260.003,335.003,260.003,335.003,278.000.76%134,700
Mar 26, 20263,245.003,310.003,245.003,310.003,253.432.00%133,600
Mar 25, 20263,245.003,275.003,210.003,245.003,189.542.20%107,500
Mar 24, 20263,130.003,175.003,120.003,175.003,120.732.42%112,600
Mar 23, 20263,155.003,175.003,085.003,100.003,047.02-3.88%90,200
Mar 19, 20263,360.003,375.003,225.003,225.003,169.88-5.98%113,000
Mar 18, 20263,410.003,430.003,390.003,430.003,371.381.63%57,100
Mar 17, 20263,370.003,410.003,360.003,375.003,317.321.35%67,500
Mar 16, 20263,315.003,365.003,310.003,330.003,273.090.76%86,400
Mar 13, 20263,245.003,325.003,245.003,305.003,248.510.46%98,800
Mar 12, 20263,305.003,320.003,280.003,290.003,233.77-0.45%109,200
Mar 11, 20263,330.003,345.003,295.003,305.003,248.510.15%73,100
Mar 10, 20263,320.003,340.003,165.003,300.003,243.601.54%72,600
Mar 9, 20263,210.003,270.003,195.003,250.003,194.45-4.13%99,100
Mar 6, 20263,360.003,390.003,330.003,390.003,332.06-1.02%72,800
Mar 5, 20263,450.003,485.003,410.003,425.003,366.461.63%69,200
Mar 4, 20263,410.003,455.003,325.003,370.003,312.40-4.13%75,200
Mar 3, 20263,645.003,645.003,515.003,515.003,454.92-3.96%72,700
Mar 2, 20263,670.003,715.003,615.003,660.003,597.45-1.48%69,000
Feb 27, 20263,675.003,715.003,660.003,715.003,651.511.78%52,800
Feb 26, 20263,705.003,705.003,645.003,650.003,587.62-1.22%49,700
Feb 25, 20263,735.003,735.003,690.003,695.003,631.85-0.40%51,000
Feb 24, 20263,660.003,725.003,645.003,710.003,646.591.64%75,700
Feb 20, 20263,615.003,665.003,595.003,650.003,587.620.97%52,700
Feb 19, 20263,605.003,650.003,605.003,615.003,553.21-0.14%51,100
Feb 18, 20263,625.003,655.003,615.003,620.003,558.130.70%53,100
Feb 17, 20263,630.003,645.003,585.003,595.003,533.56-0.55%61,100
Feb 16, 20263,670.003,680.003,590.003,615.003,553.21-0.96%101,800
Feb 13, 20263,710.003,730.003,615.003,650.003,587.62-0.95%98,300
Feb 12, 20263,615.003,720.003,595.003,685.003,622.021.66%109,600
Feb 10, 20263,550.003,640.003,550.003,625.003,563.042.11%64,300
Feb 9, 20263,560.003,580.003,530.003,550.003,489.331.72%47,900
Feb 6, 20263,485.003,530.003,470.003,490.003,430.35-0.29%42,800
Feb 5, 20263,500.003,510.003,460.003,500.003,440.180.86%65,800
Feb 4, 20263,460.003,495.003,440.003,470.003,410.690.14%79,200
Feb 3, 20263,340.003,475.003,340.003,465.003,405.784.05%121,500
Feb 2, 20263,435.003,435.003,315.003,330.003,273.09-2.20%110,400
Jan 30, 20263,440.003,440.003,375.003,405.003,346.80-60,800
Jan 29, 20263,415.003,455.003,385.003,405.003,346.80-0.29%79,300
Jan 28, 20263,435.003,440.003,380.003,415.003,356.63-1.73%73,400
Jan 27, 20263,445.003,475.003,425.003,475.003,415.610.43%56,400
Jan 26, 20263,475.003,515.003,455.003,460.003,400.86-2.40%51,000
Jan 23, 20263,540.003,545.003,510.003,545.003,484.411.00%50,400
Jan 22, 20263,520.003,540.003,490.003,510.003,450.010.57%58,600
Jan 21, 20263,475.003,500.003,465.003,490.003,430.35-0.29%50,700
Jan 20, 20263,505.003,520.003,490.003,500.003,440.18-54,000
Jan 19, 20263,510.003,535.003,485.003,500.003,440.180.14%57,000
Jan 16, 20263,440.003,515.003,440.003,495.003,435.271.60%49,800
Jan 15, 20263,400.003,445.003,400.003,440.003,381.210.88%38,300
Jan 14, 20263,370.003,435.003,370.003,410.003,351.721.79%73,700
Jan 13, 20263,425.003,560.003,350.003,350.003,292.743.40%175,100
Jan 9, 20263,300.003,305.003,240.003,240.003,184.62-0.92%51,600
Jan 8, 20263,305.003,325.003,255.003,270.003,214.11-1.51%50,800
Jan 7, 20263,290.003,340.003,290.003,320.003,263.26-40,900
Jan 6, 20263,300.003,355.003,290.003,320.003,263.261.53%71,300
Jan 5, 20263,265.003,300.003,260.003,270.003,214.110.15%38,100
Dec 30, 20253,310.003,330.003,260.003,265.003,209.20-1.51%38,000
Dec 29, 20253,280.003,315.003,270.003,315.003,258.341.69%216,700
Dec 26, 20253,250.003,260.003,230.003,260.003,204.280.31%40,300
Dec 25, 20253,240.003,250.003,225.003,250.003,194.450.78%18,900
Dec 24, 20253,235.003,250.003,210.003,225.003,169.88-0.15%38,700
Dec 23, 20253,200.003,240.003,200.003,230.003,174.790.78%34,300
Dec 22, 20253,210.003,230.003,200.003,205.003,150.22-40,000
Dec 19, 20253,190.003,205.003,175.003,205.003,150.220.31%63,500
Dec 18, 20253,185.003,215.003,170.003,195.003,140.390.79%59,000
Dec 17, 20253,180.003,190.003,160.003,170.003,115.82-53,900
Dec 16, 20253,180.003,190.003,165.003,170.003,115.82-0.31%52,300
Dec 15, 20253,165.003,190.003,155.003,180.003,125.651.11%35,400
Dec 12, 20253,145.003,165.003,125.003,145.003,091.251.13%61,100
Dec 11, 20253,120.003,160.003,075.003,110.003,056.851.14%57,600
Dec 10, 20253,125.003,125.003,050.003,075.003,022.44-0.65%81,300
Dec 9, 20253,100.003,110.003,080.003,095.003,042.10-0.96%77,800
Dec 8, 20253,040.003,140.003,020.003,125.003,071.593.31%88,500
Dec 5, 20253,045.003,050.003,015.003,025.002,973.30-1.14%82,400
Dec 4, 20253,050.003,060.003,005.003,060.003,007.701.32%109,500
Dec 3, 20253,025.003,045.002,970.003,020.002,968.38-0.17%125,900
Dec 2, 20253,090.003,090.003,010.003,025.002,973.30-1.14%58,200
Dec 1, 20253,045.003,080.003,030.003,060.003,007.700.33%98,200