Nichiwa Sangyo Co., Ltd. 2055
TSE · Japan · Process Industries
¥346.00-2.00 (-0.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥346.00 | -0.57% | ¥349.00 | ¥349.00 | ¥345.00 | 10.30K |
| 2026-10-01 | ¥348.00 | +1.16% | ¥343.00 | ¥348.00 | ¥343.00 | 4.60K |
| 2026-09-30 | ¥344.00 | 0.00% | ¥344.00 | ¥346.00 | ¥343.00 | 5.20K |
| 2026-09-29 | ¥344.00 | +0.58% | ¥342.00 | ¥344.00 | ¥342.00 | 2.00K |
| 2026-09-28 | ¥342.00 | -0.87% | ¥343.00 | ¥343.00 | ¥342.00 | 5.80K |
| 2026-09-25 | ¥345.00 | -0.29% | ¥346.00 | ¥346.00 | ¥338.00 | 5.10K |
| 2026-09-24 | ¥346.00 | 0.00% | ¥343.00 | ¥346.00 | ¥340.00 | 16.60K |
| 2026-09-18 | ¥346.00 | +0.58% | ¥344.00 | ¥348.00 | ¥344.00 | 4.90K |
| 2026-09-17 | ¥344.00 | 0.00% | ¥344.00 | ¥346.00 | ¥343.00 | 4.30K |
| 2026-09-16 | ¥344.00 | 0.00% | ¥346.00 | ¥346.00 | ¥343.00 | 6.70K |
| 2026-09-15 | ¥344.00 | +0.29% | ¥343.00 | ¥346.00 | ¥340.00 | 9.20K |
| 2026-09-14 | ¥343.00 | -0.29% | ¥341.00 | ¥343.00 | ¥338.00 | 8.40K |
| 2026-09-11 | ¥344.00 | -0.58% | ¥344.00 | ¥344.00 | ¥340.00 | 6.90K |
| 2026-09-10 | ¥346.00 | -0.57% | ¥348.00 | ¥348.00 | ¥346.00 | 4.80K |
| 2026-09-09 | ¥348.00 | -0.57% | ¥351.00 | ¥352.00 | ¥348.00 | 2.60K |
| 2026-09-08 | ¥350.00 | -0.28% | ¥351.00 | ¥352.00 | ¥347.00 | 10.20K |
| 2026-09-07 | ¥351.00 | -0.57% | ¥353.00 | ¥353.00 | ¥349.00 | 13.60K |
| 2026-09-04 | ¥353.00 | +1.73% | ¥349.00 | ¥358.00 | ¥344.00 | 19.80K |
| 2026-09-03 | ¥347.00 | -0.57% | ¥349.00 | ¥356.00 | ¥346.00 | 6.40K |
| 2026-09-02 | ¥349.00 | +1.45% | ¥346.00 | ¥350.00 | ¥345.00 | 15.40K |
| 2026-09-01 | ¥344.00 | -0.58% | ¥348.00 | ¥350.00 | ¥342.00 | 14.00K |
| 2026-08-31 | ¥346.00 | -0.57% | ¥348.00 | ¥350.00 | ¥346.00 | 4.30K |
| 2026-08-28 | ¥348.00 | -0.29% | ¥349.00 | ¥350.00 | ¥345.00 | 4.10K |
| 2026-08-27 | ¥349.00 | +0.87% | ¥348.00 | ¥352.00 | ¥345.00 | 12.90K |
| 2026-08-26 | ¥346.00 | +1.47% | ¥343.00 | ¥349.00 | ¥342.00 | 16.60K |
| 2026-08-25 | ¥341.00 | +0.29% | ¥338.00 | ¥343.00 | ¥338.00 | 8.70K |
| 2026-08-24 | ¥340.00 | -3.13% | ¥345.00 | ¥348.00 | ¥340.00 | 233.10K |
| 2026-08-21 | ¥351.00 | +0.29% | ¥349.00 | ¥351.00 | ¥347.00 | 4.60K |
| 2026-08-20 | ¥350.00 | -1.41% | ¥351.00 | ¥351.00 | ¥349.00 | 4.90K |
| 2026-08-19 | ¥355.00 | +0.85% | ¥354.00 | ¥358.00 | ¥351.00 | 4.80K |
| 2026-08-18 | ¥352.00 | -0.56% | ¥357.00 | ¥358.00 | ¥347.00 | 16.60K |
| 2026-08-17 | ¥354.00 | +1.72% | ¥350.00 | ¥359.00 | ¥347.00 | 18.90K |
| 2026-08-14 | ¥348.00 | -0.29% | ¥349.00 | ¥351.00 | ¥347.00 | 5.70K |
| 2026-08-13 | ¥349.00 | +1.16% | ¥347.00 | ¥349.00 | ¥345.00 | 15.20K |
| 2026-08-12 | ¥345.00 | +1.17% | ¥345.00 | ¥353.00 | ¥341.00 | 25.90K |
| 2026-08-10 | ¥341.00 | -1.16% | ¥347.00 | ¥347.00 | ¥341.00 | 5.40K |
| 2026-08-07 | ¥345.00 | +0.88% | ¥346.00 | ¥346.00 | ¥341.00 | 4.80K |
| 2026-08-06 | ¥342.00 | +0.88% | ¥340.00 | ¥348.00 | ¥339.00 | 6.90K |
| 2026-08-05 | ¥339.00 | +1.19% | ¥348.00 | ¥348.00 | ¥334.00 | 19.20K |
| 2026-08-04 | ¥335.00 | +0.90% | ¥332.00 | ¥335.00 | ¥332.00 | 800 |
| 2026-08-03 | ¥332.00 | 0.00% | ¥338.00 | ¥338.00 | ¥332.00 | 4.20K |
| 2026-07-31 | ¥332.00 | 0.00% | ¥333.00 | ¥336.00 | ¥332.00 | 3.30K |
| 2026-07-30 | ¥332.00 | +1.22% | ¥330.00 | ¥333.00 | ¥330.00 | 2.10K |
| 2026-07-29 | ¥328.00 | -1.20% | ¥332.00 | ¥334.00 | ¥326.00 | 15.70K |
| 2026-07-28 | ¥332.00 | -0.30% | ¥333.00 | ¥335.00 | ¥331.00 | 5.00K |
| 2026-07-27 | ¥333.00 | 0.00% | ¥331.00 | ¥333.00 | ¥327.00 | 4.40K |
| 2026-07-24 | ¥333.00 | +1.52% | ¥327.00 | ¥333.00 | ¥327.00 | 3.10K |
| 2026-07-23 | ¥328.00 | -1.50% | ¥330.00 | ¥335.00 | ¥328.00 | 5.60K |
| 2026-07-22 | ¥333.00 | +0.91% | ¥330.00 | ¥335.00 | ¥329.00 | 4.50K |
| 2026-07-21 | ¥330.00 | -0.30% | ¥331.00 | ¥336.00 | ¥328.00 | 5.60K |
| 2026-07-17 | ¥331.00 | -1.49% | ¥336.00 | ¥337.00 | ¥330.00 | 9.80K |
| 2026-07-16 | ¥336.00 | 0.00% | ¥336.00 | ¥336.00 | ¥326.00 | 5.70K |
| 2026-07-15 | ¥336.00 | -0.30% | ¥338.00 | ¥338.00 | ¥333.00 | 4.40K |
| 2026-07-14 | ¥337.00 | +0.60% | ¥336.00 | ¥338.00 | ¥334.00 | 1.70K |
| 2026-07-13 | ¥335.00 | +0.90% | ¥337.00 | ¥338.00 | ¥333.00 | 4.50K |
| 2026-07-10 | ¥332.00 | -0.90% | ¥335.00 | ¥335.00 | ¥332.00 | 2.60K |
| 2026-07-09 | ¥335.00 | +0.60% | ¥333.00 | ¥335.00 | ¥332.00 | 5.00K |
| 2026-07-08 | ¥333.00 | 0.00% | ¥333.00 | ¥335.00 | ¥333.00 | 900 |
| 2026-07-07 | ¥333.00 | +0.60% | ¥331.00 | ¥333.00 | ¥331.00 | 1.00K |
| 2026-07-06 | ¥331.00 | +0.91% | ¥328.00 | ¥333.00 | ¥328.00 | 5.60K |
| 2026-07-03 | ¥328.00 | 0.00% | ¥325.00 | ¥330.00 | ¥325.00 | 4.80K |
| 2026-07-02 | ¥328.00 | +1.55% | ¥326.00 | ¥328.00 | ¥322.00 | 5.50K |
| 2026-07-01 | ¥323.00 | +0.62% | ¥322.00 | ¥325.00 | ¥317.00 | 19.60K |
| 2026-06-30 | ¥321.00 | +1.26% | ¥315.00 | ¥321.00 | ¥315.00 | 2.30K |
| 2026-06-29 | ¥317.00 | -0.63% | ¥313.00 | ¥317.00 | ¥313.00 | 6.30K |
| 2026-06-26 | ¥319.00 | -0.62% | ¥321.00 | ¥325.00 | ¥319.00 | 5.40K |
| 2026-06-25 | ¥321.00 | +0.63% | ¥325.00 | ¥325.00 | ¥321.00 | 1.60K |
| 2026-06-24 | ¥319.00 | 0.00% | ¥322.00 | ¥322.00 | ¥315.00 | 4.90K |
| 2026-06-23 | ¥319.00 | -0.62% | ¥325.00 | ¥325.00 | ¥319.00 | 5.90K |
| 2026-06-22 | ¥321.00 | +0.63% | ¥319.00 | ¥324.00 | ¥319.00 | 52.40K |
| 2026-06-19 | ¥319.00 | -0.31% | ¥320.00 | ¥328.00 | ¥319.00 | 5.20K |
| 2026-06-18 | ¥320.00 | -0.62% | ¥325.00 | ¥329.00 | ¥320.00 | 6.80K |
| 2026-06-17 | ¥322.00 | +0.63% | ¥321.00 | ¥325.00 | ¥320.00 | 5.60K |
| 2026-06-16 | ¥320.00 | 0.00% | ¥320.00 | ¥320.00 | ¥318.00 | 7.40K |
| 2026-06-15 | ¥320.00 | +1.59% | ¥320.00 | ¥323.00 | ¥318.00 | 4.70K |
| 2026-06-12 | ¥315.00 | -0.94% | ¥318.00 | ¥320.00 | ¥315.00 | 3.50K |
| 2026-06-11 | ¥318.00 | +0.95% | ¥315.00 | ¥319.00 | ¥313.00 | 6.50K |
| 2026-06-10 | ¥315.00 | +0.96% | ¥312.00 | ¥330.00 | ¥312.00 | 8.50K |
| 2026-06-09 | ¥312.00 | +0.32% | ¥311.00 | ¥313.00 | ¥311.00 | 4.20K |
| 2026-06-08 | ¥311.00 | -3.12% | ¥318.00 | ¥318.00 | ¥311.00 | 10.10K |
| 2026-06-05 | ¥321.00 | +0.63% | ¥318.00 | ¥326.00 | ¥310.00 | 19.90K |
| 2026-06-04 | ¥319.00 | -0.62% | ¥322.00 | ¥323.00 | ¥318.00 | 20.30K |
| 2026-06-03 | ¥321.00 | -0.31% | ¥322.00 | ¥323.00 | ¥321.00 | 6.80K |
| 2026-06-02 | ¥322.00 | -1.83% | ¥328.00 | ¥328.00 | ¥322.00 | 15.70K |
| 2026-06-01 | ¥328.00 | -4.09% | ¥343.00 | ¥344.00 | ¥324.00 | 25.10K |
| 2026-05-29 | ¥342.00 | +1.79% | ¥336.00 | ¥342.00 | ¥336.00 | 9.30K |
| 2026-05-28 | ¥336.00 | +0.60% | ¥331.00 | ¥336.00 | ¥331.00 | 5.60K |
| 2026-05-27 | ¥334.00 | -0.60% | ¥336.00 | ¥336.00 | ¥329.00 | 5.90K |
| 2026-05-26 | ¥336.00 | +1.20% | ¥332.00 | ¥336.00 | ¥330.00 | 2.80K |
| 2026-05-25 | ¥332.00 | +1.84% | ¥327.00 | ¥338.00 | ¥327.00 | 66.10K |