NCD Co.,Ltd. 4783
TSE · Japan · Commercial Services
¥2,399.00-95.00 (-3.81%)
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 | ¥2,494.00 | -0.24% | ¥2,500.00 | ¥2,502.00 | ¥2,488.00 | 7.40K |
| 2026-09-30 | ¥2,500.00 | -0.40% | ¥2,480.00 | ¥2,514.00 | ¥2,467.00 | 28.20K |
| 2026-09-29 | ¥2,510.00 | -1.84% | ¥2,555.00 | ¥2,569.00 | ¥2,481.00 | 47.70K |
| 2026-09-28 | ¥2,557.00 | -2.70% | ¥2,629.00 | ¥2,634.00 | ¥2,551.00 |
| 49.90K |
| 2026-09-25 | ¥2,628.00 | -0.19% | ¥2,634.00 | ¥2,646.00 | ¥2,621.00 | 11.50K |
| 2026-09-24 | ¥2,633.00 | +0.19% | ¥2,638.00 | ¥2,661.00 | ¥2,632.00 | 11.60K |
| 2026-09-18 | ¥2,628.00 | +0.19% | ¥2,624.00 | ¥2,650.00 | ¥2,618.00 | 6.40K |
| 2026-09-17 | ¥2,623.00 | -0.98% | ¥2,636.00 | ¥2,664.00 | ¥2,618.00 | 8.70K |
| 2026-09-16 | ¥2,649.00 | +0.30% | ¥2,649.00 | ¥2,650.00 | ¥2,628.00 | 7.70K |
| 2026-09-15 | ¥2,641.00 | +1.11% | ¥2,615.00 | ¥2,665.00 | ¥2,601.00 | 12.80K |
| 2026-09-14 | ¥2,612.00 | +0.85% | ¥2,547.00 | ¥2,612.00 | ¥2,511.00 | 22.20K |
| 2026-09-11 | ¥2,590.00 | -0.58% | ¥2,590.00 | ¥2,635.00 | ¥2,520.00 | 43.70K |
| 2026-09-10 | ¥2,605.00 | +0.31% | ¥2,595.00 | ¥2,616.00 | ¥2,565.00 | 9.20K |
| 2026-09-09 | ¥2,597.00 | -1.03% | ¥2,600.00 | ¥2,618.00 | ¥2,593.00 | 10.20K |
| 2026-09-08 | ¥2,624.00 | -0.91% | ¥2,662.00 | ¥2,664.00 | ¥2,624.00 | 10.20K |
| 2026-09-07 | ¥2,648.00 | -0.23% | ¥2,697.00 | ¥2,697.00 | ¥2,642.00 | 12.70K |
| 2026-09-04 | ¥2,654.00 | +2.39% | ¥2,623.00 | ¥2,665.00 | ¥2,623.00 | 6.10K |
| 2026-09-03 | ¥2,592.00 | -1.26% | ¥2,620.00 | ¥2,620.00 | ¥2,592.00 | 6.40K |
| 2026-09-02 | ¥2,625.00 | -1.94% | ¥2,672.00 | ¥2,672.00 | ¥2,625.00 | 10.40K |
| 2026-09-01 | ¥2,677.00 | -0.82% | ¥2,689.00 | ¥2,700.00 | ¥2,665.00 | 7.10K |
| 2026-08-31 | ¥2,699.00 | +1.09% | ¥2,660.00 | ¥2,699.00 | ¥2,651.00 | 6.10K |
| 2026-08-28 | ¥2,670.00 | +0.91% | ¥2,663.00 | ¥2,693.00 | ¥2,661.00 | 6.60K |
| 2026-08-27 | ¥2,646.00 | +0.11% | ¥2,643.00 | ¥2,661.00 | ¥2,624.00 | 9.00K |
| 2026-08-26 | ¥2,643.00 | +0.88% | ¥2,628.00 | ¥2,652.00 | ¥2,622.00 | 8.90K |
| 2026-08-25 | ¥2,620.00 | -1.98% | ¥2,660.00 | ¥2,688.00 | ¥2,620.00 | 9.20K |
| 2026-08-24 | ¥2,673.00 | +0.79% | ¥2,681.00 | ¥2,690.00 | ¥2,660.00 | 7.60K |
| 2026-08-21 | ¥2,652.00 | +0.84% | ¥2,624.00 | ¥2,656.00 | ¥2,598.00 | 7.90K |
| 2026-08-20 | ¥2,630.00 | +2.29% | ¥2,599.00 | ¥2,634.00 | ¥2,583.00 | 11.70K |
| 2026-08-19 | ¥2,571.00 | -1.31% | ¥2,605.00 | ¥2,605.00 | ¥2,552.00 | 14.10K |
| 2026-08-18 | ¥2,605.00 | +0.70% | ¥2,599.00 | ¥2,615.00 | ¥2,558.00 | 10.90K |
| 2026-08-17 | ¥2,587.00 | +1.81% | ¥2,554.00 | ¥2,611.00 | ¥2,553.00 | 16.50K |
| 2026-08-14 | ¥2,541.00 | +0.83% | ¥2,544.00 | ¥2,568.00 | ¥2,518.00 | 14.00K |
| 2026-08-13 | ¥2,520.00 | +1.00% | ¥2,496.00 | ¥2,531.00 | ¥2,490.00 | 10.60K |
| 2026-08-12 | ¥2,495.00 | +0.60% | ¥2,500.00 | ¥2,542.00 | ¥2,486.00 | 15.30K |
| 2026-08-10 | ¥2,480.00 | +1.18% | ¥2,501.00 | ¥2,517.00 | ¥2,454.00 | 14.40K |
| 2026-08-07 | ¥2,451.00 | +0.33% | ¥2,474.00 | ¥2,475.00 | ¥2,437.00 | 8.10K |
| 2026-08-06 | ¥2,443.00 | +0.33% | ¥2,450.00 | ¥2,461.00 | ¥2,433.00 | 6.60K |
| 2026-08-05 | ¥2,435.00 | -0.12% | ¥2,450.00 | ¥2,450.00 | ¥2,432.00 | 5.00K |
| 2026-08-04 | ¥2,438.00 | -0.89% | ¥2,490.00 | ¥2,490.00 | ¥2,430.00 | 8.70K |
| 2026-08-03 | ¥2,460.00 | -1.13% | ¥2,488.00 | ¥2,488.00 | ¥2,455.00 | 6.90K |
| 2026-07-31 | ¥2,488.00 | -1.19% | ¥2,508.00 | ¥2,534.00 | ¥2,488.00 | 8.20K |
| 2026-07-30 | ¥2,518.00 | +0.40% | ¥2,500.00 | ¥2,518.00 | ¥2,475.00 | 8.20K |
| 2026-07-29 | ¥2,508.00 | +1.17% | ¥2,481.00 | ¥2,523.00 | ¥2,481.00 | 9.10K |
| 2026-07-28 | ¥2,479.00 | -1.59% | ¥2,519.00 | ¥2,524.00 | ¥2,478.00 | 11.30K |
| 2026-07-27 | ¥2,519.00 | +1.57% | ¥2,494.00 | ¥2,528.00 | ¥2,494.00 | 8.10K |
| 2026-07-24 | ¥2,480.00 | -0.16% | ¥2,484.00 | ¥2,494.00 | ¥2,465.00 | 4.30K |
| 2026-07-23 | ¥2,484.00 | +0.57% | ¥2,480.00 | ¥2,495.00 | ¥2,471.00 | 6.80K |
| 2026-07-22 | ¥2,470.00 | -1.00% | ¥2,524.00 | ¥2,524.00 | ¥2,470.00 | 17.40K |
| 2026-07-21 | ¥2,495.00 | +1.80% | ¥2,482.00 | ¥2,503.00 | ¥2,475.00 | 9.90K |
| 2026-07-17 | ¥2,451.00 | +0.04% | ¥2,465.00 | ¥2,478.00 | ¥2,438.00 | 24.10K |
| 2026-07-16 | ¥2,450.00 | -0.93% | ¥2,485.00 | ¥2,487.00 | ¥2,440.00 | 15.40K |
| 2026-07-15 | ¥2,473.00 | +0.86% | ¥2,470.00 | ¥2,473.00 | ¥2,453.00 | 7.10K |
| 2026-07-14 | ¥2,452.00 | -0.24% | ¥2,487.00 | ¥2,487.00 | ¥2,450.00 | 11.20K |
| 2026-07-13 | ¥2,458.00 | -1.17% | ¥2,517.00 | ¥2,517.00 | ¥2,445.00 | 12.00K |
| 2026-07-10 | ¥2,487.00 | +0.36% | ¥2,487.00 | ¥2,502.00 | ¥2,459.00 | 8.50K |
| 2026-07-09 | ¥2,478.00 | +0.53% | ¥2,467.00 | ¥2,483.00 | ¥2,437.00 | 11.70K |
| 2026-07-08 | ¥2,465.00 | +0.20% | ¥2,473.00 | ¥2,482.00 | ¥2,460.00 | 9.20K |
| 2026-07-07 | ¥2,460.00 | -0.97% | ¥2,509.00 | ¥2,525.00 | ¥2,460.00 | 25.20K |
| 2026-07-06 | ¥2,484.00 | +2.22% | ¥2,469.00 | ¥2,510.00 | ¥2,455.00 | 32.30K |
| 2026-07-03 | ¥2,430.00 | -0.16% | ¥2,449.00 | ¥2,449.00 | ¥2,416.00 | 14.00K |
| 2026-07-02 | ¥2,434.00 | +1.84% | ¥2,390.00 | ¥2,467.00 | ¥2,390.00 | 20.50K |
| 2026-07-01 | ¥2,390.00 | -2.01% | ¥2,439.00 | ¥2,439.00 | ¥2,390.00 | 12.70K |
| 2026-06-30 | ¥2,439.00 | +0.21% | ¥2,469.00 | ¥2,469.00 | ¥2,403.00 | 21.30K |
| 2026-06-29 | ¥2,434.00 | +2.23% | ¥2,406.00 | ¥2,450.00 | ¥2,399.00 | 21.40K |
| 2026-06-26 | ¥2,381.00 | -0.92% | ¥2,403.00 | ¥2,403.00 | ¥2,363.00 | 12.50K |
| 2026-06-25 | ¥2,403.00 | +2.82% | ¥2,416.00 | ¥2,416.00 | ¥2,363.00 | 22.50K |
| 2026-06-24 | ¥2,337.00 | -0.72% | ¥2,342.00 | ¥2,368.00 | ¥2,331.00 | 14.30K |
| 2026-06-23 | ¥2,354.00 | -0.42% | ¥2,413.00 | ¥2,413.00 | ¥2,339.00 | 27.10K |
| 2026-06-22 | ¥2,364.00 | +1.72% | ¥2,347.00 | ¥2,394.00 | ¥2,342.00 | 23.60K |
| 2026-06-19 | ¥2,324.00 | +0.48% | ¥2,334.00 | ¥2,334.00 | ¥2,279.00 | 19.40K |
| 2026-06-18 | ¥2,313.00 | +0.13% | ¥2,320.00 | ¥2,347.00 | ¥2,292.00 | 20.20K |
| 2026-06-17 | ¥2,310.00 | +0.87% | ¥2,291.00 | ¥2,323.00 | ¥2,280.00 | 19.50K |
| 2026-06-16 | ¥2,290.00 | -0.52% | ¥2,302.00 | ¥2,302.00 | ¥2,259.00 | 19.70K |
| 2026-06-15 | ¥2,302.00 | +0.92% | ¥2,287.00 | ¥2,311.00 | ¥2,272.00 | 30.30K |
| 2026-06-12 | ¥2,281.00 | -2.10% | ¥2,380.00 | ¥2,380.00 | ¥2,260.00 | 36.90K |
| 2026-06-11 | ¥2,330.00 | -4.74% | ¥2,404.00 | ¥2,414.00 | ¥2,322.00 | 52.90K |
| 2026-06-10 | ¥2,446.00 | +6.35% | ¥2,306.00 | ¥2,446.00 | ¥2,266.00 | 83.50K |
| 2026-06-09 | ¥2,300.00 | -0.35% | ¥2,330.00 | ¥2,339.00 | ¥2,285.00 | 14.60K |
| 2026-06-08 | ¥2,308.00 | -0.90% | ¥2,333.00 | ¥2,333.00 | ¥2,291.00 | 17.50K |
| 2026-06-05 | ¥2,329.00 | +1.53% | ¥2,295.00 | ¥2,370.00 | ¥2,292.00 | 23.60K |
| 2026-06-04 | ¥2,294.00 | -2.47% | ¥2,357.00 | ¥2,357.00 | ¥2,292.00 | 20.70K |
| 2026-06-03 | ¥2,352.00 | +1.34% | ¥2,334.00 | ¥2,358.00 | ¥2,285.00 | 26.10K |
| 2026-06-02 | ¥2,321.00 | -0.09% | ¥2,325.00 | ¥2,342.00 | ¥2,275.00 | 34.80K |
| 2026-06-01 | ¥2,323.00 | -3.85% | ¥2,416.00 | ¥2,416.00 | ¥2,323.00 | 37.10K |
| 2026-05-29 | ¥2,416.00 | +0.88% | ¥2,400.00 | ¥2,417.00 | ¥2,382.00 | 12.20K |
| 2026-05-28 | ¥2,395.00 | +0.21% | ¥2,408.00 | ¥2,415.00 | ¥2,373.00 | 26.70K |
| 2026-05-27 | ¥2,390.00 | -0.50% | ¥2,450.00 | ¥2,453.00 | ¥2,382.00 | 45.10K |
| 2026-05-26 | ¥2,402.00 | -1.96% | ¥2,452.00 | ¥2,452.00 | ¥2,391.00 | 18.40K |
| 2026-05-25 | ¥2,450.00 | +2.85% | ¥2,432.00 | ¥2,468.00 | ¥2,407.00 | 24.00K |
| 2026-05-22 | ¥2,382.00 | -0.87% | ¥2,420.00 | ¥2,420.00 | ¥2,378.00 | 14.90K |