Skip to main content
NICHIDEN Corporation (TYO:9902)
Japan flag Japan · Delayed Price · Currency is JPY
2,368.00
+24.00 (1.02%)
Apr 28, 2026, 3:30 PM JST

NICHIDEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,340.002,368.002,340.002,368.002,368.001.02%42,000
Apr 27, 20262,344.002,352.002,330.002,344.002,344.000.34%31,800
Apr 24, 20262,333.002,341.002,317.002,336.002,336.00-0.34%52,700
Apr 23, 20262,401.002,405.002,329.002,344.002,344.00-2.46%52,800
Apr 22, 20262,419.002,420.002,403.002,403.002,403.00-0.62%29,700
Apr 21, 20262,443.002,443.002,418.002,418.002,418.00-0.41%23,900
Apr 20, 20262,445.002,445.002,414.002,428.002,428.00-0.41%40,400
Apr 17, 20262,426.002,443.002,420.002,438.002,438.000.49%36,300
Apr 16, 20262,440.002,444.002,414.002,426.002,426.00-0.53%34,200
Apr 15, 20262,443.002,448.002,423.002,439.002,439.000.54%40,200
Apr 14, 20262,447.002,450.002,411.002,426.002,426.00-0.86%43,800
Apr 13, 20262,440.002,448.002,423.002,447.002,447.000.49%41,200
Apr 10, 20262,440.002,452.002,424.002,435.002,435.00-0.04%25,400
Apr 9, 20262,450.002,454.002,435.002,436.002,436.00-0.45%34,200
Apr 8, 20262,465.002,469.002,431.002,447.002,447.000.08%51,800
Apr 7, 20262,450.002,467.002,433.002,445.002,445.00-0.20%31,500
Apr 6, 20262,449.002,460.002,429.002,450.002,450.000.29%41,900
Apr 3, 20262,424.002,448.002,424.002,443.002,443.000.91%30,500
Apr 2, 20262,452.002,474.002,413.002,421.002,421.00-1.30%39,100
Apr 1, 20262,409.002,453.002,409.002,453.002,453.002.51%42,300
Mar 31, 20262,381.002,419.002,380.002,393.002,393.000.21%46,200
Mar 30, 20262,346.002,388.002,324.002,388.002,388.00-1.49%76,200
Mar 27, 20262,426.002,433.002,409.002,424.002,389.00-114,200
Mar 26, 20262,458.002,463.002,409.002,424.002,389.00-0.90%69,500
Mar 25, 20262,457.002,457.002,437.002,446.002,410.680.95%80,400
Mar 24, 20262,436.002,436.002,402.002,423.002,388.011.51%61,400
Mar 23, 20262,396.002,398.002,342.002,387.002,352.53-1.08%91,600
Mar 19, 20262,424.002,430.002,412.002,413.002,378.16-0.86%62,700
Mar 18, 20262,403.002,436.002,403.002,434.002,398.862.01%44,400
Mar 17, 20262,399.002,409.002,383.002,386.002,351.55-0.33%37,600
Mar 16, 20262,390.002,406.002,381.002,394.002,359.430.29%49,900
Mar 13, 20262,383.002,398.002,378.002,387.002,352.53-0.04%47,100
Mar 12, 20262,425.002,425.002,388.002,388.002,353.52-1.89%38,500
Mar 11, 20262,444.002,457.002,432.002,434.002,398.860.50%38,800
Mar 10, 20262,400.002,425.002,385.002,422.002,387.031.98%49,200
Mar 9, 20262,353.002,381.002,320.002,375.002,340.71-0.88%142,500
Mar 6, 20262,413.002,413.002,368.002,396.002,361.40-0.70%67,900
Mar 5, 20262,409.002,436.002,399.002,413.002,378.161.60%105,400
Mar 4, 20262,411.002,424.002,350.002,375.002,340.71-2.66%172,000
Mar 3, 20262,494.002,508.002,440.002,440.002,404.77-2.05%159,900
Mar 2, 20262,532.002,532.002,466.002,491.002,455.03-2.70%169,300
Feb 27, 20262,538.002,572.002,510.002,560.002,523.041.99%230,300
Feb 26, 20262,530.002,574.002,493.002,510.002,473.76-0.79%863,100
Feb 25, 20262,491.002,537.002,480.002,530.002,493.471.20%131,100
Feb 24, 20262,500.002,525.002,491.002,500.002,463.900.20%69,300
Feb 20, 20262,532.002,532.002,474.002,495.002,458.97-1.89%100,100
Feb 19, 20262,503.002,554.002,474.002,543.002,506.281.72%322,700
Feb 18, 20262,523.002,535.002,470.002,500.002,463.90-0.71%238,000
Feb 17, 20262,500.002,529.002,490.002,518.002,481.640.68%91,600
Feb 16, 20262,472.002,539.002,468.002,501.002,464.891.26%120,700
Feb 13, 20262,543.002,569.002,466.002,470.002,434.34-3.93%131,800
Feb 12, 20262,565.002,630.002,561.002,571.002,533.880.43%261,300
Feb 10, 20262,514.002,563.002,511.002,560.002,523.041.83%35,400
Feb 9, 20262,529.002,529.002,480.002,514.002,477.700.80%41,900
Feb 6, 20262,501.002,501.002,470.002,494.002,457.99-0.36%26,200
Feb 5, 20262,494.002,524.002,489.002,503.002,466.861.54%46,600
Feb 4, 20262,454.002,481.002,410.002,465.002,429.41-0.60%59,200
Feb 3, 20262,499.002,511.002,470.002,480.002,444.19-45,500
Feb 2, 20262,520.002,544.002,480.002,480.002,444.19-1.59%44,300
Jan 30, 20262,487.002,523.002,485.002,520.002,483.610.76%29,700
Jan 29, 20262,475.002,510.002,460.002,501.002,464.890.48%34,900
Jan 28, 20262,491.002,500.002,475.002,489.002,453.06-0.40%37,800
Jan 27, 20262,500.002,509.002,486.002,499.002,462.92-0.52%31,500
Jan 26, 20262,545.002,548.002,498.002,512.002,475.73-2.48%43,900
Jan 23, 20262,574.002,581.002,558.002,576.002,538.810.08%22,600
Jan 22, 20262,544.002,580.002,544.002,574.002,536.831.06%31,700
Jan 21, 20262,552.002,553.002,524.002,547.002,510.22-1.24%36,800
Jan 20, 20262,599.002,615.002,561.002,579.002,541.76-1.23%64,500
Jan 19, 20262,648.002,650.002,607.002,611.002,573.30-2.06%33,800
Jan 16, 20262,623.002,666.002,617.002,666.002,627.511.48%39,000
Jan 15, 20262,609.002,638.002,599.002,627.002,589.070.65%28,100
Jan 14, 20262,594.002,617.002,594.002,610.002,572.310.54%31,500
Jan 13, 20262,609.002,617.002,575.002,596.002,558.520.74%29,700
Jan 9, 20262,595.002,620.002,577.002,577.002,539.79-1.07%21,900
Jan 8, 20262,603.002,614.002,591.002,605.002,567.390.08%23,400
Jan 7, 20262,605.002,636.002,590.002,603.002,565.42-0.38%27,700
Jan 6, 20262,575.002,613.002,575.002,613.002,575.271.28%25,500
Jan 5, 20262,551.002,589.002,551.002,580.002,542.751.18%23,600
Dec 30, 20252,561.002,581.002,544.002,550.002,513.18-0.62%22,300
Dec 29, 20252,560.002,566.002,540.002,566.002,528.950.86%36,700
Dec 26, 20252,554.002,554.002,530.002,544.002,507.27-0.04%33,000
Dec 25, 20252,540.002,548.002,533.002,545.002,508.251.15%22,100
Dec 24, 20252,521.002,542.002,510.002,516.002,479.67-0.28%24,300
Dec 23, 20252,500.002,531.002,500.002,523.002,486.570.32%24,000
Dec 22, 20252,493.002,518.002,476.002,515.002,478.691.21%53,300
Dec 19, 20252,483.002,513.002,472.002,485.002,449.12-0.72%58,100
Dec 18, 20252,470.002,514.002,467.002,503.002,466.860.97%25,600
Dec 17, 20252,482.002,500.002,457.002,479.002,443.210.24%23,600
Dec 16, 20252,500.002,504.002,471.002,473.002,437.29-1.24%43,500
Dec 15, 20252,484.002,509.002,468.002,504.002,467.841.21%35,400
Dec 12, 20252,484.002,507.002,447.002,474.002,438.281.02%39,500
Dec 11, 20252,498.002,521.002,440.002,449.002,413.64-2.16%45,400
Dec 10, 20252,505.002,512.002,494.002,503.002,466.86-0.32%31,900
Dec 9, 20252,537.002,558.002,501.002,511.002,474.74-2.11%40,100
Dec 8, 20252,606.002,606.002,535.002,565.002,527.961.26%131,400
Dec 5, 20252,551.002,551.002,519.002,533.002,496.43-0.94%31,700
Dec 4, 20252,503.002,584.002,503.002,557.002,520.082.04%34,300
Dec 3, 20252,504.002,518.002,485.002,506.002,469.820.08%39,700
Dec 2, 20252,526.002,530.002,493.002,504.002,467.84-1.53%31,700
Dec 1, 20252,563.002,572.002,530.002,543.002,506.28-0.78%42,700