Nippon Ichi Software, Inc. 3851
TSE · Japan · Technology Services
¥1,352.00-1.00 (-0.07%)
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 | ¥1,352.00 | -0.07% | ¥1,353.00 | ¥1,367.00 | ¥1,335.00 | 25.70K |
| 2026-10-01 | ¥1,353.00 | -2.59% | ¥1,373.00 | ¥1,408.00 | ¥1,343.00 | 48.00K |
| 2026-09-30 | ¥1,389.00 | +5.87% | ¥1,328.00 | ¥1,390.00 | ¥1,321.00 | 79.20K |
| 2026-09-29 | ¥1,312.00 | -1.43% | ¥1,336.00 | ¥1,341.00 | ¥1,301.00 | 62.30K |
| 2026-09-28 | ¥1,331.00 | -5.20% | ¥1,396.00 | ¥1,400.00 | ¥1,318.00 | 134.40K |
| 2026-09-25 | ¥1,404.00 | -1.75% | ¥1,422.00 | ¥1,441.00 | ¥1,389.00 | 54.60K |
| 2026-09-24 | ¥1,429.00 | -1.11% | ¥1,443.00 | ¥1,461.00 | ¥1,420.00 | 74.90K |
| 2026-09-18 | ¥1,445.00 | +0.98% | ¥1,418.00 | ¥1,467.00 | ¥1,400.00 | 47.80K |
| 2026-09-17 | ¥1,431.00 | -1.38% | ¥1,450.00 | ¥1,480.00 | ¥1,421.00 | 36.90K |
| 2026-09-16 | ¥1,451.00 | -0.27% | ¥1,455.00 | ¥1,469.00 | ¥1,411.00 | 67.10K |
| 2026-09-15 | ¥1,455.00 | +5.59% | ¥1,378.00 | ¥1,466.00 | ¥1,377.00 | 122.10K |
| 2026-09-14 | ¥1,378.00 | -1.08% | ¥1,438.00 | ¥1,450.00 | ¥1,366.00 | 121.50K |
| 2026-09-11 | ¥1,393.00 | -1.07% | ¥1,395.00 | ¥1,460.00 | ¥1,361.00 | 143.10K |
| 2026-09-10 | ¥1,408.00 | -4.48% | ¥1,487.00 | ¥1,498.00 | ¥1,396.00 | 132.50K |
| 2026-09-09 | ¥1,474.00 | -1.99% | ¥1,493.00 | ¥1,510.00 | ¥1,466.00 | 141.70K |
| 2026-09-08 | ¥1,504.00 | +1.28% | ¥1,515.00 | ¥1,561.00 | ¥1,471.00 | 315.90K |
| 2026-09-07 | ¥1,485.00 | +10.24% | ¥1,340.00 | ¥1,490.00 | ¥1,340.00 | 351.60K |
| 2026-09-04 | ¥1,347.00 | -2.04% | ¥1,360.00 | ¥1,360.00 | ¥1,310.00 | 225.60K |
| 2026-09-03 | ¥1,375.00 | -3.85% | ¥1,460.00 | ¥1,485.00 | ¥1,338.00 | 296.30K |
| 2026-09-02 | ¥1,430.00 | -2.46% | ¥1,427.00 | ¥1,481.00 | ¥1,412.00 | 141.50K |
| 2026-09-01 | ¥1,466.00 | +1.81% | ¥1,391.00 | ¥1,547.00 | ¥1,374.00 | 594.00K |
| 2026-08-31 | ¥1,440.00 | +16.88% | ¥1,502.00 | ¥1,532.00 | ¥1,305.00 | 2.11M |
| 2026-08-28 | ¥1,232.00 | -5.01% | ¥1,306.00 | ¥1,307.00 | ¥1,218.00 | 90.00K |
| 2026-08-27 | ¥1,297.00 | 0.00% | ¥1,293.00 | ¥1,307.00 | ¥1,275.00 | 38.00K |
| 2026-08-26 | ¥1,297.00 | +2.45% | ¥1,270.00 | ¥1,326.00 | ¥1,270.00 | 76.10K |
| 2026-08-25 | ¥1,266.00 | +1.28% | ¥1,253.00 | ¥1,275.00 | ¥1,240.00 | 42.20K |
| 2026-08-24 | ¥1,250.00 | +0.97% | ¥1,230.00 | ¥1,250.00 | ¥1,199.00 | 45.90K |
| 2026-08-21 | ¥1,238.00 | -1.28% | ¥1,252.00 | ¥1,252.00 | ¥1,189.00 | 73.70K |
| 2026-08-20 | ¥1,254.00 | +3.21% | ¥1,213.00 | ¥1,266.00 | ¥1,208.00 | 105.30K |
| 2026-08-19 | ¥1,215.00 | +4.92% | ¥1,159.00 | ¥1,219.00 | ¥1,159.00 | 57.70K |
| 2026-08-18 | ¥1,158.00 | -3.90% | ¥1,190.00 | ¥1,205.00 | ¥1,150.00 | 80.60K |
| 2026-08-17 | ¥1,205.00 | +2.12% | ¥1,200.00 | ¥1,216.00 | ¥1,183.00 | 91.60K |
| 2026-08-14 | ¥1,180.00 | -0.51% | ¥1,198.00 | ¥1,206.00 | ¥1,166.00 | 52.00K |
| 2026-08-13 | ¥1,186.00 | +4.04% | ¥1,135.00 | ¥1,188.00 | ¥1,135.00 | 37.90K |
| 2026-08-12 | ¥1,140.00 | +0.44% | ¥1,140.00 | ¥1,230.00 | ¥1,117.00 | 123.00K |
| 2026-08-10 | ¥1,135.00 | +7.38% | ¥1,101.00 | ¥1,135.00 | ¥1,069.00 | 89.70K |
| 2026-08-07 | ¥1,057.00 | +1.54% | ¥1,071.00 | ¥1,103.00 | ¥1,054.00 | 50.80K |
| 2026-08-06 | ¥1,041.00 | +1.56% | ¥1,016.00 | ¥1,076.00 | ¥1,010.00 | 44.80K |
| 2026-08-05 | ¥1,025.00 | -2.19% | ¥1,026.00 | ¥1,045.00 | ¥999.00 | 50.10K |
| 2026-08-04 | ¥1,048.00 | +10.32% | ¥1,025.00 | ¥1,068.00 | ¥971.00 | 134.70K |
| 2026-08-03 | ¥950.00 | -10.63% | ¥1,061.00 | ¥1,070.00 | ¥942.00 | 142.60K |
| 2026-07-31 | ¥1,063.00 | +5.25% | ¥1,007.00 | ¥1,067.00 | ¥1,002.00 | 101.30K |
| 2026-07-30 | ¥1,010.00 | -4.90% | ¥1,100.00 | ¥1,109.00 | ¥985.00 | 152.20K |
| 2026-07-29 | ¥1,062.00 | +9.48% | ¥969.00 | ¥1,068.00 | ¥952.00 | 239.50K |
| 2026-07-28 | ¥970.00 | +4.30% | ¥931.00 | ¥1,080.00 | ¥931.00 | 451.40K |
| 2026-07-27 | ¥930.00 | +3.22% | ¥905.00 | ¥930.00 | ¥900.00 | 12.60K |
| 2026-07-24 | ¥901.00 | +0.11% | ¥900.00 | ¥901.00 | ¥895.00 | 2.30K |
| 2026-07-23 | ¥900.00 | 0.00% | ¥897.00 | ¥902.00 | ¥896.00 | 1.80K |
| 2026-07-22 | ¥900.00 | -0.66% | ¥905.00 | ¥905.00 | ¥895.00 | 6.80K |
| 2026-07-21 | ¥906.00 | +1.12% | ¥908.00 | ¥908.00 | ¥898.00 | 9.90K |
| 2026-07-17 | ¥896.00 | +0.67% | ¥890.00 | ¥901.00 | ¥880.00 | 5.90K |
| 2026-07-16 | ¥890.00 | -2.09% | ¥908.00 | ¥908.00 | ¥880.00 | 11.30K |
| 2026-07-15 | ¥909.00 | 0.00% | ¥910.00 | ¥910.00 | ¥890.00 | 10.70K |
| 2026-07-14 | ¥909.00 | +4.60% | ¥898.00 | ¥910.00 | ¥888.00 | 15.70K |
| 2026-07-13 | ¥869.00 | +1.28% | ¥850.00 | ¥869.00 | ¥850.00 | 8.90K |
| 2026-07-10 | ¥858.00 | +1.78% | ¥843.00 | ¥858.00 | ¥840.00 | 5.30K |
| 2026-07-09 | ¥843.00 | +0.36% | ¥842.00 | ¥850.00 | ¥837.00 | 5.90K |
| 2026-07-08 | ¥840.00 | +0.24% | ¥840.00 | ¥848.00 | ¥835.00 | 4.40K |
| 2026-07-07 | ¥838.00 | +2.20% | ¥825.00 | ¥838.00 | ¥823.00 | 1.50K |
| 2026-07-06 | ¥820.00 | -1.91% | ¥842.00 | ¥842.00 | ¥807.00 | 13.40K |
| 2026-07-03 | ¥836.00 | 0.00% | ¥836.00 | ¥846.00 | ¥834.00 | 1.30K |
| 2026-07-02 | ¥836.00 | +0.12% | ¥837.00 | ¥845.00 | ¥825.00 | 2.10K |
| 2026-07-01 | ¥835.00 | +1.21% | ¥825.00 | ¥835.00 | ¥824.00 | 2.90K |
| 2026-06-30 | ¥825.00 | -2.48% | ¥848.00 | ¥848.00 | ¥820.00 | 5.60K |
| 2026-06-29 | ¥846.00 | +2.05% | ¥837.00 | ¥846.00 | ¥830.00 | 3.60K |
| 2026-06-26 | ¥829.00 | +0.24% | ¥823.00 | ¥835.00 | ¥823.00 | 800 |
| 2026-06-25 | ¥827.00 | -0.12% | ¥825.00 | ¥827.00 | ¥823.00 | 600 |
| 2026-06-24 | ¥828.00 | +1.10% | ¥819.00 | ¥833.00 | ¥814.00 | 9.50K |
| 2026-06-23 | ¥819.00 | 0.00% | ¥825.00 | ¥832.00 | ¥819.00 | 4.10K |
| 2026-06-22 | ¥819.00 | -0.12% | ¥820.00 | ¥821.00 | ¥818.00 | 4.90K |
| 2026-06-19 | ¥820.00 | 0.00% | ¥820.00 | ¥820.00 | ¥817.00 | 700 |
| 2026-06-18 | ¥820.00 | +0.74% | ¥807.00 | ¥820.00 | ¥806.00 | 7.60K |
| 2026-06-17 | ¥814.00 | +0.74% | ¥807.00 | ¥814.00 | ¥807.00 | 1.20K |
| 2026-06-16 | ¥808.00 | -0.74% | ¥814.00 | ¥814.00 | ¥808.00 | 900 |
| 2026-06-15 | ¥814.00 | +0.49% | ¥818.00 | ¥818.00 | ¥804.00 | 1.80K |
| 2026-06-12 | ¥810.00 | +2.53% | ¥794.00 | ¥810.00 | ¥794.00 | 3.90K |
| 2026-06-11 | ¥790.00 | -3.66% | ¥820.00 | ¥820.00 | ¥784.00 | 14.80K |
| 2026-06-10 | ¥820.00 | -1.68% | ¥832.00 | ¥832.00 | ¥818.00 | 4.80K |
| 2026-06-09 | ¥834.00 | +0.97% | ¥831.00 | ¥834.00 | ¥826.00 | 3.20K |
| 2026-06-08 | ¥826.00 | 0.00% | ¥823.00 | ¥826.00 | ¥822.00 | 3.40K |
| 2026-06-05 | ¥826.00 | +0.36% | ¥829.00 | ¥835.00 | ¥826.00 | 2.70K |
| 2026-06-04 | ¥823.00 | -0.24% | ¥830.00 | ¥830.00 | ¥823.00 | 1.00K |
| 2026-06-03 | ¥825.00 | 0.00% | ¥822.00 | ¥826.00 | ¥821.00 | 1.60K |
| 2026-06-02 | ¥825.00 | -0.24% | ¥827.00 | ¥829.00 | ¥825.00 | 30.40K |
| 2026-06-01 | ¥827.00 | +0.24% | ¥825.00 | ¥827.00 | ¥825.00 | 1.80K |
| 2026-05-29 | ¥825.00 | -0.36% | ¥828.00 | ¥834.00 | ¥824.00 | 44.70K |
| 2026-05-28 | ¥828.00 | -0.24% | ¥834.00 | ¥834.00 | ¥826.00 | 800 |
| 2026-05-27 | ¥830.00 | +0.61% | ¥830.00 | ¥830.00 | ¥825.00 | 500 |
| 2026-05-26 | ¥825.00 | +0.12% | ¥822.00 | ¥830.00 | ¥822.00 | 3.20K |
| 2026-05-25 | ¥824.00 | -0.72% | ¥829.00 | ¥831.00 | ¥823.00 | 3.10K |