Nippon Information Development Co., Ltd. 2349
TSE · Japan · Technology Services
¥2,483.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,483.00 | -1.59% | ¥2,483.00 | ¥2,491.00 | ¥2,483.00 | 1.30K |
| 2026-09-30 | ¥2,523.00 | +2.02% | ¥2,523.00 | ¥2,523.00 | ¥2,523.00 | 100 |
| 2026-09-29 | ¥2,473.00 | -1.16% | ¥2,471.00 | ¥2,473.00 | ¥2,463.00 | 400 |
| 2026-09-28 | ¥2,502.00 | -0.36% | ¥2,511.00 | ¥2,522.00 | ¥2,498.00 | 3.70K |
| 2026-09-25 | ¥2,511.00 | -0.16% | ¥2,514.00 | ¥2,514.00 | ¥2,464.00 | 7.10K |
| 2026-09-24 | ¥2,515.00 | -0.36% | ¥2,524.00 | ¥2,541.00 | ¥2,428.00 | 3.70K |
| 2026-09-18 | ¥2,524.00 | +2.56% | ¥2,510.00 | ¥2,600.00 | ¥2,498.00 | 6.20K |
| 2026-09-17 | ¥2,461.00 | 0.00% | ¥2,461.00 | ¥2,540.00 | ¥2,386.00 | 32.70K |
| 2026-09-16 | ¥2,461.00 | +2.58% | ¥2,410.00 | ¥2,492.00 | ¥2,410.00 | 1.00K |
| 2026-09-15 | ¥2,399.00 | -2.00% | ¥2,412.00 | ¥2,412.00 | ¥2,399.00 | 1.50K |
| 2026-09-14 | ¥2,448.00 | -0.69% | ¥2,432.00 | ¥2,450.00 | ¥2,432.00 | 500 |
| 2026-09-11 | ¥2,465.00 | 0.00% | ¥2,465.00 | ¥2,465.00 | ¥2,465.00 | 0 |
| 2026-09-10 | ¥2,465.00 | 0.00% | ¥2,465.00 | ¥2,465.00 | ¥2,465.00 | 0 |
| 2026-09-09 | ¥2,465.00 | 0.00% | ¥2,465.00 | ¥2,465.00 | ¥2,465.00 | 100 |
| 2026-09-08 | ¥2,465.00 | -0.12% | ¥2,465.00 | ¥2,465.00 | ¥2,465.00 | 100 |
| 2026-09-07 | ¥2,468.00 | +0.28% | ¥2,465.00 | ¥2,468.00 | ¥2,465.00 | 200 |
| 2026-09-04 | ¥2,461.00 | -0.28% | ¥2,473.00 | ¥2,495.00 | ¥2,461.00 | 1.10K |
| 2026-09-03 | ¥2,468.00 | -1.28% | ¥2,468.00 | ¥2,468.00 | ¥2,468.00 | 100 |
| 2026-09-02 | ¥2,500.00 | -0.32% | ¥2,475.00 | ¥2,500.00 | ¥2,475.00 | 600 |
| 2026-09-01 | ¥2,508.00 | -1.34% | ¥2,511.00 | ¥2,537.00 | ¥2,508.00 | 300 |
| 2026-08-31 | ¥2,542.00 | +0.20% | ¥2,491.00 | ¥2,542.00 | ¥2,490.00 | 1.00K |
| 2026-08-28 | ¥2,537.00 | -0.35% | ¥2,544.00 | ¥2,544.00 | ¥2,537.00 | 1.10K |
| 2026-08-27 | ¥2,546.00 | +1.43% | ¥2,549.00 | ¥2,549.00 | ¥2,473.00 | 2.00K |
| 2026-08-26 | ¥2,510.00 | +0.40% | ¥2,550.00 | ¥2,550.00 | ¥2,500.00 | 400 |
| 2026-08-25 | ¥2,500.00 | -1.69% | ¥2,486.00 | ¥2,519.00 | ¥2,486.00 | 9.00K |
| 2026-08-24 | ¥2,543.00 | 0.00% | ¥2,543.00 | ¥2,543.00 | ¥2,543.00 | 100 |
| 2026-08-21 | ¥2,543.00 | -0.27% | ¥2,550.00 | ¥2,575.00 | ¥2,543.00 | 1.10K |
| 2026-08-20 | ¥2,550.00 | +0.39% | ¥2,555.00 | ¥2,573.00 | ¥2,542.00 | 3.90K |
| 2026-08-19 | ¥2,540.00 | +0.08% | ¥2,540.00 | ¥2,540.00 | ¥2,540.00 | 1.00K |
| 2026-08-18 | ¥2,538.00 | +0.83% | ¥2,520.00 | ¥2,538.00 | ¥2,520.00 | 700 |
| 2026-08-17 | ¥2,517.00 | -1.29% | ¥2,500.00 | ¥2,540.00 | ¥2,500.00 | 2.00K |
| 2026-08-14 | ¥2,550.00 | +1.84% | ¥2,500.00 | ¥2,550.00 | ¥2,500.00 | 1.90K |
| 2026-08-13 | ¥2,504.00 | 0.00% | ¥2,504.00 | ¥2,504.00 | ¥2,504.00 | 0 |
| 2026-08-12 | ¥2,504.00 | -1.80% | ¥2,502.00 | ¥2,504.00 | ¥2,502.00 | 200 |
| 2026-08-10 | ¥2,550.00 | +1.55% | ¥2,411.00 | ¥2,550.00 | ¥2,411.00 | 1.30K |
| 2026-08-07 | ¥2,511.00 | -0.04% | ¥2,511.00 | ¥2,511.00 | ¥2,511.00 | 100 |
| 2026-08-06 | ¥2,512.00 | -0.71% | ¥2,530.00 | ¥2,560.00 | ¥2,492.00 | 12.70K |
| 2026-08-05 | ¥2,530.00 | +0.40% | ¥2,503.00 | ¥2,538.00 | ¥2,503.00 | 10.70K |
| 2026-08-04 | ¥2,520.00 | -0.16% | ¥2,520.00 | ¥2,520.00 | ¥2,500.00 | 1.50K |
| 2026-08-03 | ¥2,524.00 | +0.12% | ¥2,521.00 | ¥2,524.00 | ¥2,521.00 | 200 |
| 2026-07-31 | ¥2,521.00 | 0.00% | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | 0 |
| 2026-07-30 | ¥2,521.00 | 0.00% | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | 0 |
| 2026-07-29 | ¥2,521.00 | -0.08% | ¥2,523.00 | ¥2,523.00 | ¥2,521.00 | 300 |
| 2026-07-28 | ¥2,523.00 | +0.04% | ¥2,522.00 | ¥2,523.00 | ¥2,503.00 | 2.00K |
| 2026-07-27 | ¥2,522.00 | +0.40% | ¥2,500.00 | ¥2,523.00 | ¥2,500.00 | 15.40K |
| 2026-07-24 | ¥2,512.00 | +0.04% | ¥2,511.00 | ¥2,515.00 | ¥2,511.00 | 800 |
| 2026-07-23 | ¥2,511.00 | -0.55% | ¥2,529.00 | ¥2,529.00 | ¥2,511.00 | 2.30K |
| 2026-07-22 | ¥2,525.00 | +0.28% | ¥2,520.00 | ¥2,525.00 | ¥2,517.00 | 5.10K |
| 2026-07-21 | ¥2,518.00 | +0.12% | ¥2,516.00 | ¥2,518.00 | ¥2,514.00 | 2.10K |
| 2026-07-17 | ¥2,515.00 | +0.20% | ¥2,510.00 | ¥2,515.00 | ¥2,510.00 | 2.00K |
| 2026-07-16 | ¥2,510.00 | +0.48% | ¥2,499.00 | ¥2,510.00 | ¥2,498.00 | 3.00K |
| 2026-07-15 | ¥2,498.00 | 0.00% | ¥2,488.00 | ¥2,498.00 | ¥2,480.00 | 2.20K |
| 2026-07-14 | ¥2,498.00 | +0.24% | ¥2,488.00 | ¥2,500.00 | ¥2,459.00 | 2.50K |
| 2026-07-13 | ¥2,492.00 | -0.28% | ¥2,449.00 | ¥2,493.00 | ¥2,449.00 | 2.70K |
| 2026-07-10 | ¥2,499.00 | -0.04% | ¥2,499.00 | ¥2,508.00 | ¥2,449.00 | 5.90K |
| 2026-07-09 | ¥2,500.00 | 0.00% | ¥2,499.00 | ¥2,500.00 | ¥2,471.00 | 800 |
| 2026-07-08 | ¥2,500.00 | 0.00% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 0 |
| 2026-07-07 | ¥2,500.00 | -0.40% | ¥2,498.00 | ¥2,500.00 | ¥2,488.00 | 500 |
| 2026-07-06 | ¥2,510.00 | +3.76% | ¥2,369.00 | ¥2,510.00 | ¥2,313.00 | 16.40K |
| 2026-07-03 | ¥2,419.00 | -2.10% | ¥2,343.00 | ¥2,496.00 | ¥2,343.00 | 5.40K |
| 2026-07-02 | ¥2,471.00 | -1.16% | ¥2,500.00 | ¥2,520.00 | ¥2,412.00 | 6.80K |
| 2026-07-01 | ¥2,500.00 | +1.83% | ¥2,525.00 | ¥2,525.00 | ¥2,460.00 | 11.70K |
| 2026-06-30 | ¥2,455.00 | +6.74% | ¥2,350.00 | ¥2,460.00 | ¥2,350.00 | 9.70K |
| 2026-06-29 | ¥2,300.00 | -0.17% | ¥2,329.00 | ¥2,349.00 | ¥2,293.00 | 7.90K |
| 2026-06-26 | ¥2,304.00 | +0.44% | ¥2,294.00 | ¥2,323.00 | ¥2,292.00 | 6.40K |
| 2026-06-25 | ¥2,294.00 | -1.67% | ¥2,350.00 | ¥2,380.00 | ¥2,294.00 | 17.50K |
| 2026-06-24 | ¥2,333.00 | +2.41% | ¥2,299.00 | ¥2,333.00 | ¥2,299.00 | 2.00K |
| 2026-06-23 | ¥2,278.00 | +0.09% | ¥2,278.00 | ¥2,298.00 | ¥2,278.00 | 1.30K |
| 2026-06-22 | ¥2,276.00 | +0.75% | ¥2,269.00 | ¥2,282.00 | ¥2,266.00 | 3.20K |
| 2026-06-19 | ¥2,259.00 | -2.12% | ¥2,310.00 | ¥2,360.00 | ¥2,259.00 | 14.40K |
| 2026-06-18 | ¥2,308.00 | +0.09% | ¥2,310.00 | ¥2,329.00 | ¥2,300.00 | 6.90K |
| 2026-06-17 | ¥2,306.00 | +0.22% | ¥2,301.00 | ¥2,318.00 | ¥2,300.00 | 6.10K |
| 2026-06-16 | ¥2,301.00 | -2.00% | ¥2,310.00 | ¥2,356.00 | ¥2,299.00 | 7.60K |
| 2026-06-15 | ¥2,348.00 | +1.47% | ¥2,334.00 | ¥2,350.00 | ¥2,300.00 | 5.70K |
| 2026-06-12 | ¥2,314.00 | 0.00% | ¥2,314.00 | ¥2,314.00 | ¥2,314.00 | 100 |
| 2026-06-11 | ¥2,314.00 | +0.65% | ¥2,280.00 | ¥2,315.00 | ¥2,280.00 | 1.40K |
| 2026-06-10 | ¥2,299.00 | 0.00% | ¥2,299.00 | ¥2,299.00 | ¥2,299.00 | 0 |
| 2026-06-09 | ¥2,299.00 | +0.35% | ¥2,282.00 | ¥2,320.00 | ¥2,280.00 | 2.50K |
| 2026-06-08 | ¥2,291.00 | -1.80% | ¥2,291.00 | ¥2,291.00 | ¥2,291.00 | 200 |
| 2026-06-05 | ¥2,333.00 | -2.51% | ¥2,356.00 | ¥2,411.00 | ¥2,330.00 | 7.00K |
| 2026-06-04 | ¥2,393.00 | 0.00% | ¥2,393.00 | ¥2,393.00 | ¥2,393.00 | 0 |
| 2026-06-03 | ¥2,393.00 | 0.00% | ¥2,393.00 | ¥2,393.00 | ¥2,393.00 | 0 |
| 2026-06-02 | ¥2,393.00 | +2.13% | ¥2,393.00 | ¥2,393.00 | ¥2,393.00 | 100 |
| 2026-06-01 | ¥2,343.00 | -5.52% | ¥2,380.00 | ¥2,400.00 | ¥2,343.00 | 4.40K |
| 2026-05-29 | ¥2,480.00 | +1.22% | ¥2,498.00 | ¥2,498.00 | ¥2,450.00 | 500 |
| 2026-05-28 | ¥2,450.00 | +1.03% | ¥2,475.00 | ¥2,485.00 | ¥2,450.00 | 1.80K |
| 2026-05-27 | ¥2,425.00 | +1.21% | ¥2,396.00 | ¥2,450.00 | ¥2,396.00 | 700 |
| 2026-05-26 | ¥2,396.00 | +0.67% | ¥2,400.00 | ¥2,460.00 | ¥2,393.00 | 1.80K |
| 2026-05-25 | ¥2,380.00 | +2.45% | ¥2,373.00 | ¥2,407.00 | ¥2,366.00 | 5.80K |
| 2026-05-22 | ¥2,323.00 | -0.68% | ¥2,339.00 | ¥2,401.00 | ¥2,300.00 | 12.50K |