Nippon Kodoshi Corporation 3891
TSE · Japan · Process Industries
¥7,340.00-30.00 (-0.41%)
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 | ¥7,370.00 | +6.04% | ¥7,020.00 | ¥7,450.00 | ¥6,970.00 | 145.70K |
| 2026-09-30 | ¥6,950.00 | +3.12% | ¥6,940.00 | ¥6,990.00 | ¥6,810.00 | 101.00K |
| 2026-09-29 | ¥6,740.00 | +0.90% | ¥6,580.00 | ¥6,750.00 | ¥6,530.00 | 79.40K |
| 2026-09-28 | ¥6,680.00 | -2.48% | ¥6,850.00 | ¥6,910.00 | ¥6,650.00 | 60.40K |
| 2026-09-25 | ¥6,850.00 | +0.74% | ¥6,850.00 | ¥6,890.00 | ¥6,680.00 | 88.90K |
| 2026-09-24 | ¥6,800.00 | +2.10% | ¥6,950.00 | ¥6,980.00 | ¥6,760.00 | 104.00K |
| 2026-09-18 | ¥6,660.00 | +4.88% | ¥6,550.00 | ¥6,680.00 | ¥6,500.00 | 362.80K |
| 2026-09-17 | ¥6,350.00 | +0.16% | ¥6,440.00 | ¥6,580.00 | ¥6,280.00 | 78.80K |
| 2026-09-16 | ¥6,340.00 | +1.12% | ¥6,200.00 | ¥6,350.00 | ¥6,190.00 | 59.50K |
| 2026-09-15 | ¥6,270.00 | +2.96% | ¥5,930.00 | ¥6,320.00 | ¥5,930.00 | 105.10K |
| 2026-09-14 | ¥6,090.00 | -1.77% | ¥5,980.00 | ¥6,140.00 | ¥5,930.00 | 97.80K |
| 2026-09-11 | ¥6,200.00 | -3.13% | ¥6,100.00 | ¥6,280.00 | ¥6,060.00 | 133.60K |
| 2026-09-10 | ¥6,400.00 | +0.16% | ¥6,290.00 | ¥6,430.00 | ¥6,200.00 | 105.00K |
| 2026-09-09 | ¥6,390.00 | +4.07% | ¥6,240.00 | ¥6,470.00 | ¥6,240.00 | 137.70K |
| 2026-09-08 | ¥6,140.00 | -10.76% | ¥6,740.00 | ¥6,740.00 | ¥6,130.00 | 190.50K |
| 2026-09-07 | ¥6,880.00 | +4.08% | ¥6,710.00 | ¥6,880.00 | ¥6,650.00 | 123.20K |
| 2026-09-04 | ¥6,610.00 | +6.44% | ¥6,310.00 | ¥6,640.00 | ¥6,300.00 | 150.80K |
| 2026-09-03 | ¥6,210.00 | -0.32% | ¥6,330.00 | ¥6,380.00 | ¥6,130.00 | 83.80K |
| 2026-09-02 | ¥6,230.00 | -7.01% | ¥6,400.00 | ¥6,460.00 | ¥6,230.00 | 118.40K |
| 2026-09-01 | ¥6,700.00 | -0.59% | ¥6,840.00 | ¥6,880.00 | ¥6,630.00 | 123.10K |
| 2026-08-31 | ¥6,740.00 | +2.28% | ¥6,490.00 | ¥6,770.00 | ¥6,400.00 | 131.20K |
| 2026-08-28 | ¥6,590.00 | 0.00% | ¥6,660.00 | ¥6,860.00 | ¥6,530.00 | 105.40K |
| 2026-08-27 | ¥6,590.00 | +4.44% | ¥6,610.00 | ¥6,760.00 | ¥6,430.00 | 127.40K |
| 2026-08-26 | ¥6,310.00 | -1.87% | ¥6,340.00 | ¥6,400.00 | ¥6,190.00 | 87.40K |
| 2026-08-25 | ¥6,430.00 | +2.88% | ¥6,110.00 | ¥6,450.00 | ¥6,070.00 | 134.40K |
| 2026-08-24 | ¥6,250.00 | -2.95% | ¥6,340.00 | ¥6,390.00 | ¥6,230.00 | 178.20K |
| 2026-08-21 | ¥6,440.00 | -2.87% | ¥6,470.00 | ¥6,490.00 | ¥6,290.00 | 118.50K |
| 2026-08-20 | ¥6,630.00 | +3.43% | ¥6,560.00 | ¥6,750.00 | ¥6,350.00 | 138.50K |
| 2026-08-19 | ¥6,410.00 | -8.69% | ¥6,670.00 | ¥6,710.00 | ¥6,340.00 | 248.30K |
| 2026-08-18 | ¥7,020.00 | -6.28% | ¥7,440.00 | ¥7,750.00 | ¥7,000.00 | 169.90K |
| 2026-08-17 | ¥7,490.00 | +4.17% | ¥7,320.00 | ¥7,570.00 | ¥7,100.00 | 100.40K |
| 2026-08-14 | ¥7,190.00 | +0.56% | ¥7,390.00 | ¥7,440.00 | ¥7,130.00 | 113.00K |
| 2026-08-13 | ¥7,150.00 | +0.56% | ¥7,170.00 | ¥7,510.00 | ¥7,060.00 | 195.00K |
| 2026-08-12 | ¥7,110.00 | +5.33% | ¥6,770.00 | ¥7,160.00 | ¥6,650.00 | 110.50K |
| 2026-08-10 | ¥6,750.00 | -0.88% | ¥6,910.00 | ¥7,010.00 | ¥6,710.00 | 119.60K |
| 2026-08-07 | ¥6,810.00 | -5.15% | ¥7,160.00 | ¥7,290.00 | ¥6,650.00 | 400.10K |
| 2026-08-06 | ¥7,180.00 | -1.78% | ¥6,990.00 | ¥7,320.00 | ¥6,730.00 | 210.00K |
| 2026-08-05 | ¥7,310.00 | +7.50% | ¥7,300.00 | ¥7,700.00 | ¥7,140.00 | 321.00K |
| 2026-08-04 | ¥6,800.00 | -0.15% | ¥7,000.00 | ¥7,200.00 | ¥6,740.00 | 309.40K |
| 2026-08-03 | ¥6,810.00 | +1.19% | ¥6,800.00 | ¥7,230.00 | ¥6,460.00 | 644.30K |
| 2026-07-31 | ¥6,730.00 | +17.45% | ¥6,630.00 | ¥6,730.00 | ¥6,370.00 | 444.00K |
| 2026-07-30 | ¥5,730.00 | +5.33% | ¥5,480.00 | ¥5,980.00 | ¥5,340.00 | 258.30K |
| 2026-07-29 | ¥5,440.00 | -10.08% | ¥6,150.00 | ¥6,180.00 | ¥5,310.00 | 255.30K |
| 2026-07-28 | ¥6,050.00 | -11.55% | ¥6,460.00 | ¥6,480.00 | ¥6,010.00 | 207.30K |
| 2026-07-27 | ¥6,840.00 | -4.07% | ¥7,110.00 | ¥7,110.00 | ¥6,680.00 | 143.50K |
| 2026-07-24 | ¥7,130.00 | -3.39% | ¥7,230.00 | ¥7,330.00 | ¥6,940.00 | 91.00K |
| 2026-07-23 | ¥7,380.00 | -0.67% | ¥7,470.00 | ¥7,580.00 | ¥7,250.00 | 75.60K |
| 2026-07-22 | ¥7,430.00 | +3.48% | ¥7,550.00 | ¥7,780.00 | ¥7,420.00 | 162.00K |
| 2026-07-21 | ¥7,180.00 | +3.31% | ¥7,050.00 | ¥7,220.00 | ¥6,760.00 | 162.80K |
| 2026-07-17 | ¥6,950.00 | -8.07% | ¥7,120.00 | ¥7,160.00 | ¥6,600.00 | 187.30K |
| 2026-07-16 | ¥7,560.00 | -4.55% | ¥7,700.00 | ¥7,770.00 | ¥7,480.00 | 85.30K |
| 2026-07-15 | ¥7,920.00 | +5.32% | ¥7,670.00 | ¥7,950.00 | ¥7,570.00 | 140.80K |
| 2026-07-14 | ¥7,520.00 | -1.31% | ¥7,340.00 | ¥7,540.00 | ¥7,190.00 | 139.30K |
| 2026-07-13 | ¥7,620.00 | -4.87% | ¥7,970.00 | ¥8,180.00 | ¥7,450.00 | 192.00K |
| 2026-07-10 | ¥8,010.00 | +4.03% | ¥8,120.00 | ¥8,330.00 | ¥7,990.00 | 161.50K |
| 2026-07-09 | ¥7,700.00 | -3.39% | ¥8,230.00 | ¥8,380.00 | ¥7,550.00 | 238.50K |
| 2026-07-08 | ¥7,970.00 | -1.85% | ¥7,820.00 | ¥8,230.00 | ¥7,690.00 | 184.40K |
| 2026-07-07 | ¥8,120.00 | -5.80% | ¥8,690.00 | ¥8,790.00 | ¥8,070.00 | 227.90K |
| 2026-07-06 | ¥8,620.00 | -7.31% | ¥9,430.00 | ¥9,460.00 | ¥8,520.00 | 148.20K |
| 2026-07-03 | ¥9,300.00 | -1.06% | ¥8,700.00 | ¥9,310.00 | ¥8,520.00 | 246.50K |
| 2026-07-02 | ¥9,400.00 | -8.74% | ¥9,700.00 | ¥9,780.00 | ¥9,320.00 | 216.00K |
| 2026-07-01 | ¥10,300.00 | +6.08% | ¥10,190.00 | ¥10,510.00 | ¥10,060.00 | 170.00K |
| 2026-06-30 | ¥9,710.00 | -2.71% | ¥10,290.00 | ¥10,300.00 | ¥9,670.00 | 128.90K |
| 2026-06-29 | ¥9,980.00 | -1.67% | ¥9,990.00 | ¥10,010.00 | ¥9,480.00 | 137.50K |
| 2026-06-26 | ¥10,150.00 | -2.68% | ¥10,130.00 | ¥10,410.00 | ¥9,820.00 | 167.10K |
| 2026-06-25 | ¥10,430.00 | +9.10% | ¥10,010.00 | ¥10,560.00 | ¥9,680.00 | 255.20K |
| 2026-06-24 | ¥9,560.00 | -0.31% | ¥9,620.00 | ¥10,250.00 | ¥9,400.00 | 281.60K |
| 2026-06-23 | ¥9,590.00 | -5.98% | ¥10,370.00 | ¥10,810.00 | ¥9,520.00 | 314.30K |
| 2026-06-22 | ¥10,200.00 | -5.12% | ¥10,750.00 | ¥10,750.00 | ¥10,080.00 | 282.90K |
| 2026-06-19 | ¥10,750.00 | +1.03% | ¥10,880.00 | ¥11,100.00 | ¥10,220.00 | 231.40K |
| 2026-06-18 | ¥10,640.00 | +6.61% | ¥10,000.00 | ¥11,110.00 | ¥9,720.00 | 411.80K |
| 2026-06-17 | ¥9,980.00 | +11.88% | ¥8,830.00 | ¥10,110.00 | ¥8,780.00 | 456.00K |
| 2026-06-16 | ¥8,920.00 | +1.71% | ¥8,770.00 | ¥9,140.00 | ¥8,300.00 | 189.00K |
| 2026-06-15 | ¥8,770.00 | +3.66% | ¥8,760.00 | ¥9,040.00 | ¥8,580.00 | 381.50K |
| 2026-06-12 | ¥8,460.00 | -4.94% | ¥9,320.00 | ¥9,650.00 | ¥8,370.00 | 438.80K |
| 2026-06-11 | ¥8,900.00 | -3.68% | ¥8,190.00 | ¥9,140.00 | ¥8,090.00 | 475.90K |
| 2026-06-10 | ¥9,240.00 | -10.72% | ¥9,750.00 | ¥9,750.00 | ¥8,980.00 | 640.40K |
| 2026-06-09 | ¥10,350.00 | +14.49% | ¥9,380.00 | ¥10,470.00 | ¥9,350.00 | 549.20K |
| 2026-06-08 | ¥9,040.00 | -1.42% | ¥8,260.00 | ¥9,490.00 | ¥8,100.00 | 433.60K |
| 2026-06-05 | ¥9,170.00 | +9.56% | ¥8,220.00 | ¥9,180.00 | ¥8,140.00 | 372.50K |
| 2026-06-04 | ¥8,370.00 | -1.06% | ¥8,330.00 | ¥8,640.00 | ¥8,030.00 | 192.70K |
| 2026-06-03 | ¥8,460.00 | +4.32% | ¥8,060.00 | ¥8,620.00 | ¥8,020.00 | 394.20K |
| 2026-06-02 | ¥8,110.00 | +1.00% | ¥8,180.00 | ¥8,250.00 | ¥7,690.00 | 359.80K |
| 2026-06-01 | ¥8,030.00 | +11.07% | ¥7,300.00 | ¥8,200.00 | ¥7,190.00 | 373.80K |
| 2026-05-29 | ¥7,230.00 | +1.83% | ¥7,390.00 | ¥7,650.00 | ¥7,170.00 | 206.70K |
| 2026-05-28 | ¥7,100.00 | +3.35% | ¥6,870.00 | ¥7,110.00 | ¥6,660.00 | 192.30K |
| 2026-05-27 | ¥6,870.00 | -9.96% | ¥7,590.00 | ¥7,590.00 | ¥6,870.00 | 184.70K |
| 2026-05-26 | ¥7,630.00 | -2.05% | ¥7,820.00 | ¥8,040.00 | ¥7,470.00 | 152.40K |
| 2026-05-25 | ¥7,790.00 | +4.01% | ¥7,750.00 | ¥7,810.00 | ¥7,420.00 | 249.70K |
| 2026-05-22 | ¥7,490.00 | +10.47% | ¥7,020.00 | ¥7,510.00 | ¥6,980.00 | 235.50K |