Nippon Care Supply Co., Ltd. 2393
TSE · Japan · Finance
¥4,400.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,400.00 | 0.00% | ¥4,400.00 | ¥4,400.00 | ¥4,335.00 | 4.20K |
| 2026-09-30 | ¥4,400.00 | -1.01% | ¥4,480.00 | ¥4,480.00 | ¥4,350.00 | 2.80K |
| 2026-09-29 | ¥4,445.00 | +1.02% | ¥4,345.00 | ¥4,445.00 | ¥4,340.00 | 7.30K |
| 2026-09-28 | ¥4,400.00 | -0.11% | ¥4,335.00 | ¥4,415.00 | ¥4,280.00 | 5.80K |
| 2026-09-25 | ¥4,405.00 | -0.34% | ¥4,400.00 | ¥4,430.00 | ¥4,390.00 | 1.80K |
| 2026-09-24 | ¥4,420.00 | -1.12% | ¥4,465.00 | ¥4,465.00 | ¥4,340.00 | 7.70K |
| 2026-09-18 | ¥4,470.00 | +0.68% | ¥4,370.00 | ¥4,520.00 | ¥4,370.00 | 11.00K |
| 2026-09-17 | ¥4,440.00 | +1.83% | ¥4,320.00 | ¥4,450.00 | ¥4,320.00 | 5.90K |
| 2026-09-16 | ¥4,360.00 | -0.34% | ¥4,340.00 | ¥4,360.00 | ¥4,320.00 | 600 |
| 2026-09-15 | ¥4,375.00 | +1.04% | ¥4,285.00 | ¥4,385.00 | ¥4,255.00 | 5.30K |
| 2026-09-14 | ¥4,330.00 | +1.64% | ¥4,205.00 | ¥4,340.00 | ¥4,205.00 | 8.30K |
| 2026-09-11 | ¥4,260.00 | -0.23% | ¥4,270.00 | ¥4,270.00 | ¥4,200.00 | 1.60K |
| 2026-09-10 | ¥4,270.00 | +2.64% | ¥4,130.00 | ¥4,275.00 | ¥4,130.00 | 3.00K |
| 2026-09-09 | ¥4,160.00 | 0.00% | ¥4,160.00 | ¥4,220.00 | ¥4,155.00 | 4.70K |
| 2026-09-08 | ¥4,160.00 | -0.95% | ¥4,270.00 | ¥4,270.00 | ¥4,160.00 | 1.70K |
| 2026-09-07 | ¥4,200.00 | -0.94% | ¥4,240.00 | ¥4,240.00 | ¥4,155.00 | 4.30K |
| 2026-09-04 | ¥4,240.00 | -0.24% | ¥4,250.00 | ¥4,285.00 | ¥4,240.00 | 4.00K |
| 2026-09-03 | ¥4,250.00 | -0.93% | ¥4,290.00 | ¥4,290.00 | ¥4,135.00 | 12.60K |
| 2026-09-02 | ¥4,290.00 | -0.46% | ¥4,240.00 | ¥4,320.00 | ¥4,230.00 | 4.00K |
| 2026-09-01 | ¥4,310.00 | 0.00% | ¥4,275.00 | ¥4,350.00 | ¥4,275.00 | 3.70K |
| 2026-08-31 | ¥4,310.00 | -0.35% | ¥4,285.00 | ¥4,360.00 | ¥4,255.00 | 6.70K |
| 2026-08-28 | ¥4,325.00 | +0.70% | ¥4,300.00 | ¥4,330.00 | ¥4,300.00 | 1.80K |
| 2026-08-27 | ¥4,295.00 | -1.26% | ¥4,350.00 | ¥4,350.00 | ¥4,295.00 | 2.90K |
| 2026-08-26 | ¥4,350.00 | -1.47% | ¥4,395.00 | ¥4,415.00 | ¥4,320.00 | 6.80K |
| 2026-08-25 | ¥4,415.00 | +1.15% | ¥4,330.00 | ¥4,490.00 | ¥4,330.00 | 8.80K |
| 2026-08-24 | ¥4,365.00 | -1.24% | ¥4,400.00 | ¥4,400.00 | ¥4,345.00 | 3.80K |
| 2026-08-21 | ¥4,420.00 | +1.26% | ¥4,345.00 | ¥4,455.00 | ¥4,310.00 | 11.50K |
| 2026-08-20 | ¥4,365.00 | +1.16% | ¥4,370.00 | ¥4,370.00 | ¥4,290.00 | 5.20K |
| 2026-08-19 | ¥4,315.00 | -0.80% | ¥4,210.00 | ¥4,330.00 | ¥4,205.00 | 16.00K |
| 2026-08-18 | ¥4,350.00 | +1.75% | ¥4,250.00 | ¥4,430.00 | ¥4,250.00 | 16.60K |
| 2026-08-17 | ¥4,275.00 | +1.42% | ¥4,175.00 | ¥4,280.00 | ¥4,175.00 | 4.70K |
| 2026-08-14 | ¥4,215.00 | +0.48% | ¥4,170.00 | ¥4,245.00 | ¥4,150.00 | 4.30K |
| 2026-08-13 | ¥4,195.00 | +1.08% | ¥4,120.00 | ¥4,195.00 | ¥4,095.00 | 6.80K |
| 2026-08-12 | ¥4,150.00 | -0.24% | ¥4,145.00 | ¥4,180.00 | ¥4,075.00 | 31.20K |
| 2026-08-10 | ¥4,160.00 | +0.12% | ¥4,160.00 | ¥4,165.00 | ¥4,090.00 | 9.40K |
| 2026-08-07 | ¥4,155.00 | -0.12% | ¥4,170.00 | ¥4,195.00 | ¥4,110.00 | 10.90K |
| 2026-08-06 | ¥4,160.00 | -6.09% | ¥4,440.00 | ¥4,440.00 | ¥4,140.00 | 33.50K |
| 2026-08-05 | ¥4,430.00 | +12.29% | ¥4,435.00 | ¥4,630.00 | ¥4,275.00 | 133.90K |
| 2026-08-04 | ¥3,945.00 | +2.33% | ¥3,885.00 | ¥3,945.00 | ¥3,855.00 | 5.40K |
| 2026-08-03 | ¥3,855.00 | -0.90% | ¥3,860.00 | ¥3,900.00 | ¥3,835.00 | 11.20K |
| 2026-07-31 | ¥3,890.00 | +2.23% | ¥4,000.00 | ¥4,025.00 | ¥3,840.00 | 20.00K |
| 2026-07-30 | ¥3,805.00 | -2.93% | ¥3,910.00 | ¥3,945.00 | ¥3,785.00 | 31.40K |
| 2026-07-29 | ¥3,920.00 | -0.38% | ¥3,905.00 | ¥3,975.00 | ¥3,890.00 | 10.30K |
| 2026-07-28 | ¥3,935.00 | +0.64% | ¥3,905.00 | ¥3,990.00 | ¥3,860.00 | 17.80K |
| 2026-07-27 | ¥3,910.00 | -2.01% | ¥3,990.00 | ¥4,015.00 | ¥3,905.00 | 12.50K |
| 2026-07-24 | ¥3,990.00 | +1.01% | ¥4,000.00 | ¥4,065.00 | ¥3,960.00 | 22.60K |
| 2026-07-23 | ¥3,950.00 | -3.89% | ¥4,100.00 | ¥4,100.00 | ¥3,825.00 | 45.30K |
| 2026-07-22 | ¥4,110.00 | -5.73% | ¥4,150.00 | ¥4,170.00 | ¥3,815.00 | 94.30K |
| 2026-07-21 | ¥4,360.00 | +0.35% | ¥4,300.00 | ¥4,435.00 | ¥4,270.00 | 28.30K |
| 2026-07-17 | ¥4,345.00 | 0.00% | ¥4,305.00 | ¥4,350.00 | ¥4,250.00 | 28.40K |
| 2026-07-16 | ¥4,345.00 | -0.57% | ¥4,360.00 | ¥4,375.00 | ¥4,325.00 | 7.10K |
| 2026-07-15 | ¥4,370.00 | -0.46% | ¥4,375.00 | ¥4,450.00 | ¥4,360.00 | 11.20K |
| 2026-07-14 | ¥4,390.00 | +1.15% | ¥4,350.00 | ¥4,430.00 | ¥4,310.00 | 17.70K |
| 2026-07-13 | ¥4,340.00 | +0.46% | ¥4,290.00 | ¥4,340.00 | ¥4,255.00 | 11.80K |
| 2026-07-10 | ¥4,320.00 | +1.89% | ¥4,275.00 | ¥4,350.00 | ¥4,230.00 | 15.00K |
| 2026-07-09 | ¥4,240.00 | +2.54% | ¥4,115.00 | ¥4,265.00 | ¥4,110.00 | 20.60K |
| 2026-07-08 | ¥4,135.00 | -1.08% | ¥4,180.00 | ¥4,220.00 | ¥4,110.00 | 16.50K |
| 2026-07-07 | ¥4,180.00 | -2.45% | ¥4,255.00 | ¥4,260.00 | ¥4,150.00 | 23.00K |
| 2026-07-06 | ¥4,285.00 | -1.49% | ¥4,330.00 | ¥4,330.00 | ¥4,205.00 | 24.50K |
| 2026-07-03 | ¥4,350.00 | -0.23% | ¥4,360.00 | ¥4,365.00 | ¥4,305.00 | 7.10K |
| 2026-07-02 | ¥4,360.00 | +0.35% | ¥4,345.00 | ¥4,365.00 | ¥4,275.00 | 15.60K |
| 2026-07-01 | ¥4,345.00 | +1.16% | ¥4,275.00 | ¥4,375.00 | ¥4,275.00 | 11.40K |
| 2026-06-30 | ¥4,295.00 | +0.35% | ¥4,280.00 | ¥4,340.00 | ¥4,280.00 | 8.20K |
| 2026-06-29 | ¥4,280.00 | -2.51% | ¥4,350.00 | ¥4,495.00 | ¥4,280.00 | 21.50K |
| 2026-06-26 | ¥4,390.00 | -1.35% | ¥4,380.00 | ¥4,435.00 | ¥4,335.00 | 20.60K |
| 2026-06-25 | ¥4,450.00 | -0.45% | ¥4,470.00 | ¥4,470.00 | ¥4,360.00 | 13.10K |
| 2026-06-24 | ¥4,470.00 | +2.88% | ¥4,345.00 | ¥4,470.00 | ¥4,260.00 | 17.00K |
| 2026-06-23 | ¥4,345.00 | -0.11% | ¥4,325.00 | ¥4,375.00 | ¥4,305.00 | 8.50K |
| 2026-06-22 | ¥4,350.00 | -1.36% | ¥4,340.00 | ¥4,400.00 | ¥4,290.00 | 30.00K |
| 2026-06-19 | ¥4,410.00 | +0.57% | ¥4,350.00 | ¥4,425.00 | ¥4,280.00 | 15.90K |
| 2026-06-18 | ¥4,385.00 | +1.98% | ¥4,350.00 | ¥4,435.00 | ¥4,310.00 | 18.60K |
| 2026-06-17 | ¥4,300.00 | +3.49% | ¥4,115.00 | ¥4,320.00 | ¥4,100.00 | 38.90K |
| 2026-06-16 | ¥4,155.00 | +3.10% | ¥4,040.00 | ¥4,280.00 | ¥4,040.00 | 126.10K |
| 2026-06-15 | ¥4,030.00 | +3.33% | ¥3,890.00 | ¥4,070.00 | ¥3,850.00 | 72.00K |
| 2026-06-12 | ¥3,900.00 | -1.52% | ¥3,890.00 | ¥3,960.00 | ¥3,735.00 | 69.30K |
| 2026-06-11 | ¥3,960.00 | -2.58% | ¥3,850.00 | ¥4,060.00 | ¥3,795.00 | 111.50K |
| 2026-06-10 | ¥4,065.00 | +9.13% | ¥3,725.00 | ¥4,280.00 | ¥3,600.00 | 449.30K |
| 2026-06-09 | ¥3,725.00 | +23.14% | ¥3,725.00 | ¥3,725.00 | ¥3,725.00 | 49.10K |
| 2026-06-08 | ¥3,025.00 | +19.85% | ¥3,025.00 | ¥3,025.00 | ¥3,025.00 | 8.80K |
| 2026-06-05 | ¥2,524.00 | -0.90% | ¥2,528.00 | ¥2,570.00 | ¥2,490.00 | 8.90K |
| 2026-06-04 | ¥2,547.00 | +1.88% | ¥2,483.00 | ¥2,550.00 | ¥2,481.00 | 11.20K |
| 2026-06-03 | ¥2,500.00 | +2.92% | ¥2,418.00 | ¥2,503.00 | ¥2,417.00 | 12.60K |
| 2026-06-02 | ¥2,429.00 | +1.42% | ¥2,395.00 | ¥2,468.00 | ¥2,373.00 | 11.40K |
| 2026-06-01 | ¥2,395.00 | +1.53% | ¥2,342.00 | ¥2,400.00 | ¥2,338.00 | 8.70K |
| 2026-05-29 | ¥2,359.00 | +0.55% | ¥2,327.00 | ¥2,360.00 | ¥2,323.00 | 7.20K |
| 2026-05-28 | ¥2,346.00 | +1.47% | ¥2,312.00 | ¥2,346.00 | ¥2,312.00 | 2.80K |
| 2026-05-27 | ¥2,312.00 | -0.82% | ¥2,304.00 | ¥2,357.00 | ¥2,241.00 | 6.90K |
| 2026-05-26 | ¥2,331.00 | -0.77% | ¥2,349.00 | ¥2,353.00 | ¥2,327.00 | 4.60K |
| 2026-05-25 | ¥2,349.00 | +1.21% | ¥2,321.00 | ¥2,350.00 | ¥2,265.00 | 10.80K |
| 2026-05-22 | ¥2,321.00 | +3.76% | ¥2,235.00 | ¥2,321.00 | ¥2,235.00 | 6.90K |