Nichiban Co., Ltd. 4218
TSE · Japan · Process Industries
¥1,873.00-18.00 (-0.95%)
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 | ¥1,891.00 | -0.21% | ¥1,884.00 | ¥1,896.00 | ¥1,877.00 | 17.80K |
| 2026-09-30 | ¥1,895.00 | +0.42% | ¥1,887.00 | ¥1,900.00 | ¥1,879.00 | 28.70K |
| 2026-09-29 | ¥1,887.00 | -1.77% | ¥1,915.00 | ¥1,915.00 | ¥1,887.00 | 55.00K |
| 2026-09-28 | ¥1,921.00 | -0.72% | ¥1,930.00 | ¥1,933.00 | ¥1,915.00 | 90.60K |
| 2026-09-25 | ¥1,935.00 | -0.05% | ¥1,932.00 | ¥1,938.00 | ¥1,928.00 | 41.10K |
| 2026-09-24 | ¥1,936.00 | -0.36% | ¥1,938.00 | ¥1,953.00 | ¥1,933.00 | 58.70K |
| 2026-09-18 | ¥1,943.00 | -0.36% | ¥1,938.00 | ¥1,943.00 | ¥1,932.00 | 29.80K |
| 2026-09-17 | ¥1,950.00 | +0.46% | ¥1,931.00 | ¥1,950.00 | ¥1,931.00 | 32.20K |
| 2026-09-16 | ¥1,941.00 | +0.36% | ¥1,933.00 | ¥1,941.00 | ¥1,927.00 | 18.80K |
| 2026-09-15 | ¥1,934.00 | +0.83% | ¥1,919.00 | ¥1,934.00 | ¥1,917.00 | 19.40K |
| 2026-09-14 | ¥1,918.00 | +0.89% | ¥1,910.00 | ¥1,920.00 | ¥1,905.00 | 23.00K |
| 2026-09-11 | ¥1,901.00 | -0.78% | ¥1,900.00 | ¥1,924.00 | ¥1,893.00 | 31.40K |
| 2026-09-10 | ¥1,916.00 | -0.05% | ¥1,912.00 | ¥1,917.00 | ¥1,909.00 | 21.50K |
| 2026-09-09 | ¥1,917.00 | -0.36% | ¥1,916.00 | ¥1,923.00 | ¥1,910.00 | 18.10K |
| 2026-09-08 | ¥1,924.00 | +0.21% | ¥1,919.00 | ¥1,925.00 | ¥1,910.00 | 20.30K |
| 2026-09-07 | ¥1,920.00 | -0.98% | ¥1,933.00 | ¥1,937.00 | ¥1,920.00 | 24.90K |
| 2026-09-04 | ¥1,939.00 | -0.97% | ¥1,950.00 | ¥1,950.00 | ¥1,937.00 | 18.40K |
| 2026-09-03 | ¥1,958.00 | +0.41% | ¥1,950.00 | ¥1,964.00 | ¥1,950.00 | 16.60K |
| 2026-09-02 | ¥1,950.00 | -1.22% | ¥1,965.00 | ¥1,968.00 | ¥1,950.00 | 18.70K |
| 2026-09-01 | ¥1,974.00 | -0.10% | ¥1,973.00 | ¥1,984.00 | ¥1,960.00 | 20.20K |
| 2026-08-31 | ¥1,976.00 | +0.87% | ¥1,958.00 | ¥1,976.00 | ¥1,954.00 | 23.30K |
| 2026-08-28 | ¥1,959.00 | -0.10% | ¥1,951.00 | ¥1,965.00 | ¥1,947.00 | 19.50K |
| 2026-08-27 | ¥1,961.00 | -0.05% | ¥1,962.00 | ¥1,972.00 | ¥1,952.00 | 18.40K |
| 2026-08-26 | ¥1,962.00 | +0.05% | ¥1,957.00 | ¥1,967.00 | ¥1,954.00 | 10.70K |
| 2026-08-25 | ¥1,961.00 | -0.20% | ¥1,961.00 | ¥1,980.00 | ¥1,953.00 | 14.40K |
| 2026-08-24 | ¥1,965.00 | +0.36% | ¥1,960.00 | ¥1,978.00 | ¥1,955.00 | 16.00K |
| 2026-08-21 | ¥1,958.00 | +0.67% | ¥1,949.00 | ¥1,964.00 | ¥1,945.00 | 11.10K |
| 2026-08-20 | ¥1,945.00 | -0.31% | ¥1,952.00 | ¥1,961.00 | ¥1,938.00 | 10.70K |
| 2026-08-19 | ¥1,951.00 | +0.26% | ¥1,949.00 | ¥1,955.00 | ¥1,944.00 | 12.40K |
| 2026-08-18 | ¥1,946.00 | +0.52% | ¥1,936.00 | ¥1,955.00 | ¥1,926.00 | 11.50K |
| 2026-08-17 | ¥1,936.00 | -0.10% | ¥1,932.00 | ¥1,953.00 | ¥1,926.00 | 16.70K |
| 2026-08-14 | ¥1,938.00 | +0.16% | ¥1,925.00 | ¥1,943.00 | ¥1,922.00 | 16.80K |
| 2026-08-13 | ¥1,935.00 | +0.62% | ¥1,927.00 | ¥1,935.00 | ¥1,914.00 | 19.30K |
| 2026-08-12 | ¥1,923.00 | +0.10% | ¥1,920.00 | ¥1,926.00 | ¥1,903.00 | 21.90K |
| 2026-08-10 | ¥1,921.00 | -2.78% | ¥1,985.00 | ¥2,006.00 | ¥1,876.00 | 59.90K |
| 2026-08-07 | ¥1,976.00 | +0.71% | ¥1,940.00 | ¥1,984.00 | ¥1,940.00 | 14.10K |
| 2026-08-06 | ¥1,962.00 | +1.03% | ¥1,950.00 | ¥1,964.00 | ¥1,942.00 | 14.10K |
| 2026-08-05 | ¥1,942.00 | +0.05% | ¥1,943.00 | ¥1,955.00 | ¥1,937.00 | 9.00K |
| 2026-08-04 | ¥1,941.00 | +0.67% | ¥1,921.00 | ¥1,941.00 | ¥1,918.00 | 13.00K |
| 2026-08-03 | ¥1,928.00 | -0.98% | ¥1,940.00 | ¥1,946.00 | ¥1,911.00 | 32.50K |
| 2026-07-31 | ¥1,947.00 | -0.71% | ¥1,966.00 | ¥1,967.00 | ¥1,942.00 | 31.20K |
| 2026-07-30 | ¥1,961.00 | -0.66% | ¥1,965.00 | ¥1,977.00 | ¥1,946.00 | 21.60K |
| 2026-07-29 | ¥1,974.00 | +1.65% | ¥1,942.00 | ¥1,980.00 | ¥1,935.00 | 28.40K |
| 2026-07-28 | ¥1,942.00 | +0.52% | ¥1,941.00 | ¥1,947.00 | ¥1,931.00 | 16.70K |
| 2026-07-27 | ¥1,932.00 | +1.15% | ¥1,919.00 | ¥1,935.00 | ¥1,919.00 | 15.20K |
| 2026-07-24 | ¥1,910.00 | 0.00% | ¥1,898.00 | ¥1,916.00 | ¥1,897.00 | 9.50K |
| 2026-07-23 | ¥1,910.00 | -0.16% | ¥1,920.00 | ¥1,920.00 | ¥1,899.00 | 12.30K |
| 2026-07-22 | ¥1,913.00 | 0.00% | ¥1,928.00 | ¥1,928.00 | ¥1,897.00 | 14.70K |
| 2026-07-21 | ¥1,913.00 | -1.09% | ¥1,950.00 | ¥1,950.00 | ¥1,910.00 | 43.70K |
| 2026-07-17 | ¥1,934.00 | +0.94% | ¥1,929.00 | ¥1,935.00 | ¥1,924.00 | 18.10K |
| 2026-07-16 | ¥1,916.00 | +0.21% | ¥1,921.00 | ¥1,937.00 | ¥1,913.00 | 14.20K |
| 2026-07-15 | ¥1,912.00 | 0.00% | ¥1,907.00 | ¥1,916.00 | ¥1,905.00 | 9.70K |
| 2026-07-14 | ¥1,912.00 | +0.95% | ¥1,914.00 | ¥1,924.00 | ¥1,905.00 | 17.80K |
| 2026-07-13 | ¥1,894.00 | -0.16% | ¥1,915.00 | ¥1,915.00 | ¥1,894.00 | 10.50K |
| 2026-07-10 | ¥1,897.00 | -0.47% | ¥1,906.00 | ¥1,912.00 | ¥1,897.00 | 14.30K |
| 2026-07-09 | ¥1,906.00 | -0.37% | ¥1,921.00 | ¥1,922.00 | ¥1,906.00 | 11.70K |
| 2026-07-08 | ¥1,913.00 | +0.53% | ¥1,905.00 | ¥1,923.00 | ¥1,900.00 | 22.60K |
| 2026-07-07 | ¥1,903.00 | +0.90% | ¥1,886.00 | ¥1,914.00 | ¥1,886.00 | 13.10K |
| 2026-07-06 | ¥1,886.00 | -0.47% | ¥1,895.00 | ¥1,908.00 | ¥1,885.00 | 12.40K |
| 2026-07-03 | ¥1,895.00 | 0.00% | ¥1,881.00 | ¥1,907.00 | ¥1,881.00 | 24.00K |
| 2026-07-02 | ¥1,895.00 | +1.07% | ¥1,890.00 | ¥1,903.00 | ¥1,875.00 | 23.40K |
| 2026-07-01 | ¥1,875.00 | +0.11% | ¥1,897.00 | ¥1,897.00 | ¥1,870.00 | 19.60K |
| 2026-06-30 | ¥1,873.00 | -1.11% | ¥1,881.00 | ¥1,889.00 | ¥1,873.00 | 12.40K |
| 2026-06-29 | ¥1,894.00 | +1.45% | ¥1,864.00 | ¥1,895.00 | ¥1,860.00 | 22.90K |
| 2026-06-26 | ¥1,867.00 | +0.97% | ¥1,861.00 | ¥1,873.00 | ¥1,855.00 | 10.90K |
| 2026-06-25 | ¥1,849.00 | +0.27% | ¥1,860.00 | ¥1,861.00 | ¥1,845.00 | 19.80K |
| 2026-06-24 | ¥1,844.00 | +0.11% | ¥1,836.00 | ¥1,850.00 | ¥1,830.00 | 20.60K |
| 2026-06-23 | ¥1,842.00 | +0.77% | ¥1,817.00 | ¥1,842.00 | ¥1,817.00 | 15.50K |
| 2026-06-22 | ¥1,828.00 | -0.05% | ¥1,830.00 | ¥1,838.00 | ¥1,816.00 | 21.70K |
| 2026-06-19 | ¥1,829.00 | -0.97% | ¥1,850.00 | ¥1,858.00 | ¥1,829.00 | 52.30K |
| 2026-06-18 | ¥1,847.00 | +0.71% | ¥1,850.00 | ¥1,850.00 | ¥1,833.00 | 16.90K |
| 2026-06-17 | ¥1,834.00 | -0.05% | ¥1,835.00 | ¥1,855.00 | ¥1,834.00 | 13.50K |
| 2026-06-16 | ¥1,835.00 | -0.33% | ¥1,841.00 | ¥1,845.00 | ¥1,829.00 | 10.70K |
| 2026-06-15 | ¥1,841.00 | +0.22% | ¥1,843.00 | ¥1,848.00 | ¥1,840.00 | 14.10K |
| 2026-06-12 | ¥1,837.00 | +0.11% | ¥1,829.00 | ¥1,850.00 | ¥1,829.00 | 21.20K |
| 2026-06-11 | ¥1,835.00 | +0.49% | ¥1,826.00 | ¥1,841.00 | ¥1,816.00 | 18.50K |
| 2026-06-10 | ¥1,826.00 | +1.00% | ¥1,803.00 | ¥1,829.00 | ¥1,803.00 | 18.90K |
| 2026-06-09 | ¥1,808.00 | +0.44% | ¥1,808.00 | ¥1,823.00 | ¥1,800.00 | 19.40K |
| 2026-06-08 | ¥1,800.00 | -0.28% | ¥1,801.00 | ¥1,822.00 | ¥1,790.00 | 28.70K |
| 2026-06-05 | ¥1,805.00 | +0.73% | ¥1,795.00 | ¥1,811.00 | ¥1,795.00 | 10.40K |
| 2026-06-04 | ¥1,792.00 | -1.16% | ¥1,810.00 | ¥1,816.00 | ¥1,790.00 | 20.30K |
| 2026-06-03 | ¥1,813.00 | +1.17% | ¥1,792.00 | ¥1,813.00 | ¥1,781.00 | 22.50K |
| 2026-06-02 | ¥1,792.00 | -1.70% | ¥1,818.00 | ¥1,818.00 | ¥1,790.00 | 33.00K |
| 2026-06-01 | ¥1,823.00 | -0.11% | ¥1,825.00 | ¥1,830.00 | ¥1,810.00 | 27.40K |
| 2026-05-29 | ¥1,825.00 | -1.30% | ¥1,849.00 | ¥1,852.00 | ¥1,825.00 | 16.00K |
| 2026-05-28 | ¥1,849.00 | -0.75% | ¥1,857.00 | ¥1,866.00 | ¥1,844.00 | 20.80K |
| 2026-05-27 | ¥1,863.00 | +0.05% | ¥1,857.00 | ¥1,865.00 | ¥1,856.00 | 9.90K |
| 2026-05-26 | ¥1,862.00 | -0.21% | ¥1,866.00 | ¥1,870.00 | ¥1,856.00 | 11.80K |
| 2026-05-25 | ¥1,866.00 | -0.16% | ¥1,875.00 | ¥1,875.00 | ¥1,857.00 | 16.20K |
| 2026-05-22 | ¥1,869.00 | +0.54% | ¥1,874.00 | ¥1,874.00 | ¥1,854.00 | 9.40K |