Nichias Corporation 5393
TSE · Japan · Producer Manufacturing
¥3,562.00+26.00 (+0.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,576.00 | +1.13% | ¥3,525.00 | ¥3,579.00 | ¥3,516.00 | 156.10K |
| 2026-10-01 | ¥3,536.00 | +1.64% | ¥3,469.00 | ¥3,544.00 | ¥3,453.00 | 480.40K |
| 2026-09-30 | ¥3,479.00 | +1.43% | ¥3,459.00 | ¥3,493.00 | ¥3,426.00 | 355.20K |
| 2026-09-29 | ¥3,430.00 | +0.26% | ¥3,387.00 | ¥3,448.00 | ¥3,360.00 | 621.20K |
| 2026-09-28 | ¥3,421.00 | +0.47% | ¥3,453.00 | ¥3,521.00 | ¥3,408.00 | 627.10K |
| 2026-09-25 | ¥3,405.00 | -0.15% | ¥3,407.00 | ¥3,436.00 | ¥3,390.00 | 485.90K |
| 2026-09-24 | ¥3,410.00 | +1.52% | ¥3,378.00 | ¥3,447.00 | ¥3,355.00 | 563.70K |
| 2026-09-18 | ¥3,359.00 | +0.93% | ¥3,353.00 | ¥3,386.00 | ¥3,338.00 | 536.70K |
| 2026-09-17 | ¥3,328.00 | -1.22% | ¥3,350.00 | ¥3,384.00 | ¥3,302.00 | 377.80K |
| 2026-09-16 | ¥3,369.00 | +2.65% | ¥3,295.00 | ¥3,385.00 | ¥3,295.00 | 527.70K |
| 2026-09-15 | ¥3,282.00 | +0.43% | ¥3,241.00 | ¥3,291.00 | ¥3,234.00 | 581.40K |
| 2026-09-14 | ¥3,268.00 | -0.73% | ¥3,263.00 | ¥3,290.00 | ¥3,241.00 | 420.50K |
| 2026-09-11 | ¥3,292.00 | -0.48% | ¥3,200.00 | ¥3,308.00 | ¥3,192.00 | 531.70K |
| 2026-09-10 | ¥3,308.00 | -0.66% | ¥3,303.00 | ¥3,310.00 | ¥3,247.00 | 401.80K |
| 2026-09-09 | ¥3,330.00 | +1.99% | ¥3,276.00 | ¥3,355.00 | ¥3,268.00 | 631.60K |
| 2026-09-08 | ¥3,265.00 | -4.11% | ¥3,355.00 | ¥3,382.00 | ¥3,265.00 | 264.30K |
| 2026-09-07 | ¥3,405.00 | +2.96% | ¥3,322.00 | ¥3,419.00 | ¥3,315.00 | 361.60K |
| 2026-09-04 | ¥3,307.00 | +0.82% | ¥3,266.00 | ¥3,322.00 | ¥3,255.00 | 400.50K |
| 2026-09-03 | ¥3,280.00 | -0.79% | ¥3,322.00 | ¥3,322.00 | ¥3,260.00 | 443.80K |
| 2026-09-02 | ¥3,306.00 | -3.90% | ¥3,398.00 | ¥3,416.00 | ¥3,292.00 | 636.90K |
| 2026-09-01 | ¥3,440.00 | -1.09% | ¥3,473.00 | ¥3,508.00 | ¥3,438.00 | 406.10K |
| 2026-08-31 | ¥3,478.00 | +1.87% | ¥3,396.00 | ¥3,505.00 | ¥3,367.00 | 584.80K |
| 2026-08-28 | ¥3,414.00 | -0.03% | ¥3,402.00 | ¥3,467.00 | ¥3,393.00 | 510.10K |
| 2026-08-27 | ¥3,415.00 | +1.46% | ¥3,393.00 | ¥3,465.00 | ¥3,391.00 | 445.90K |
| 2026-08-26 | ¥3,366.00 | +0.15% | ¥3,333.00 | ¥3,414.00 | ¥3,315.00 | 466.80K |
| 2026-08-25 | ¥3,361.00 | +3.22% | ¥3,326.00 | ¥3,377.00 | ¥3,288.00 | 822.10K |
| 2026-08-24 | ¥3,256.00 | +0.62% | ¥3,218.00 | ¥3,268.00 | ¥3,174.00 | 647.90K |
| 2026-08-21 | ¥3,236.00 | -1.22% | ¥3,206.00 | ¥3,244.00 | ¥3,182.00 | 851.10K |
| 2026-08-20 | ¥3,276.00 | -0.55% | ¥3,317.00 | ¥3,317.00 | ¥3,251.00 | 696.60K |
| 2026-08-19 | ¥3,294.00 | -6.45% | ¥3,350.00 | ¥3,409.00 | ¥3,277.00 | 668.80K |
| 2026-08-18 | ¥3,521.00 | -1.76% | ¥3,576.00 | ¥3,620.00 | ¥3,505.00 | 364.60K |
| 2026-08-17 | ¥3,584.00 | -0.83% | ¥3,591.00 | ¥3,602.00 | ¥3,538.00 | 410.50K |
| 2026-08-14 | ¥3,614.00 | +1.06% | ¥3,637.00 | ¥3,743.00 | ¥3,591.00 | 568.20K |
| 2026-08-13 | ¥3,576.00 | +1.33% | ¥3,553.00 | ¥3,603.00 | ¥3,545.00 | 328.60K |
| 2026-08-12 | ¥3,529.00 | +0.77% | ¥3,538.00 | ¥3,538.00 | ¥3,430.00 | 519.40K |
| 2026-08-10 | ¥3,502.00 | -0.14% | ¥3,549.00 | ¥3,562.00 | ¥3,483.00 | 468.60K |
| 2026-08-07 | ¥3,507.00 | -2.34% | ¥3,574.00 | ¥3,614.00 | ¥3,496.00 | 574.40K |
| 2026-08-06 | ¥3,591.00 | -1.54% | ¥3,650.00 | ¥3,719.00 | ¥3,534.00 | 657.80K |
| 2026-08-05 | ¥3,647.00 | +4.98% | ¥3,544.00 | ¥3,683.00 | ¥3,520.00 | 977.40K |
| 2026-08-04 | ¥3,474.00 | +2.45% | ¥3,440.00 | ¥3,499.00 | ¥3,398.00 | 873.20K |
| 2026-08-03 | ¥3,391.00 | +0.95% | ¥3,340.00 | ¥3,397.00 | ¥3,273.00 | 683.20K |
| 2026-07-31 | ¥3,359.00 | +5.40% | ¥3,327.00 | ¥3,422.00 | ¥3,279.00 | 662.70K |
| 2026-07-30 | ¥3,187.00 | -0.31% | ¥3,173.00 | ¥3,304.00 | ¥3,145.00 | 544.90K |
| 2026-07-29 | ¥3,197.00 | -1.96% | ¥3,297.00 | ¥3,309.00 | ¥3,109.00 | 617.90K |
| 2026-07-28 | ¥3,261.00 | -6.43% | ¥3,313.00 | ¥3,376.00 | ¥3,249.00 | 798.90K |
| 2026-07-27 | ¥3,485.00 | +3.54% | ¥3,465.00 | ¥3,488.00 | ¥3,383.00 | 511.10K |
| 2026-07-24 | ¥3,366.00 | -1.26% | ¥3,378.00 | ¥3,407.00 | ¥3,327.00 | 792.40K |
| 2026-07-23 | ¥3,409.00 | +2.96% | ¥3,318.00 | ¥3,457.00 | ¥3,311.00 | 913.10K |
| 2026-07-22 | ¥3,311.00 | +1.01% | ¥3,332.00 | ¥3,389.00 | ¥3,296.00 | 473.00K |
| 2026-07-21 | ¥3,278.00 | +0.68% | ¥3,260.00 | ¥3,297.00 | ¥3,200.00 | 498.90K |
| 2026-07-17 | ¥3,256.00 | -5.16% | ¥3,333.00 | ¥3,349.00 | ¥3,189.00 | 857.00K |
| 2026-07-16 | ¥3,433.00 | -2.44% | ¥3,457.00 | ¥3,499.00 | ¥3,433.00 | 556.10K |
| 2026-07-15 | ¥3,519.00 | +1.15% | ¥3,503.00 | ¥3,519.00 | ¥3,442.00 | 648.40K |
| 2026-07-14 | ¥3,479.00 | -1.36% | ¥3,545.00 | ¥3,584.00 | ¥3,410.00 | 655.70K |
| 2026-07-13 | ¥3,527.00 | -4.91% | ¥3,687.00 | ¥3,715.00 | ¥3,518.00 | 712.10K |
| 2026-07-10 | ¥3,709.00 | -0.30% | ¥3,860.00 | ¥3,903.00 | ¥3,691.00 | 649.30K |
| 2026-07-09 | ¥3,720.00 | +1.14% | ¥3,748.00 | ¥3,753.00 | ¥3,664.00 | 598.70K |
| 2026-07-08 | ¥3,678.00 | -2.88% | ¥3,717.00 | ¥3,806.00 | ¥3,625.00 | 686.30K |
| 2026-07-07 | ¥3,787.00 | -1.64% | ¥3,807.00 | ¥3,877.00 | ¥3,761.00 | 526.30K |
| 2026-07-06 | ¥3,850.00 | -2.61% | ¥3,954.00 | ¥3,980.00 | ¥3,823.00 | 480.50K |
| 2026-07-03 | ¥3,953.00 | +1.13% | ¥3,839.00 | ¥3,953.00 | ¥3,834.00 | 385.60K |
| 2026-07-02 | ¥3,909.00 | -0.81% | ¥3,900.00 | ¥3,941.00 | ¥3,802.00 | 413.10K |
| 2026-07-01 | ¥3,941.00 | -0.23% | ¥3,979.00 | ¥4,017.00 | ¥3,899.00 | 485.90K |
| 2026-06-30 | ¥3,950.00 | +0.23% | ¥3,952.00 | ¥3,992.00 | ¥3,890.00 | 468.80K |
| 2026-06-29 | ¥3,941.00 | -1.35% | ¥4,030.00 | ¥4,048.00 | ¥3,864.00 | 548.40K |
| 2026-06-26 | ¥3,995.00 | -1.67% | ¥4,085.00 | ¥4,146.00 | ¥3,980.00 | 730.70K |
| 2026-06-25 | ¥4,063.00 | +3.44% | ¥4,008.00 | ¥4,101.00 | ¥3,963.00 | 655.40K |
| 2026-06-24 | ¥3,928.00 | -2.56% | ¥4,000.00 | ¥4,017.00 | ¥3,889.00 | 476.60K |
| 2026-06-23 | ¥4,031.00 | +0.40% | ¥4,055.00 | ¥4,091.00 | ¥4,010.00 | 567.80K |
| 2026-06-22 | ¥4,015.00 | +3.51% | ¥3,904.00 | ¥4,036.00 | ¥3,900.00 | 564.10K |
| 2026-06-19 | ¥3,879.00 | +0.91% | ¥3,900.00 | ¥3,962.00 | ¥3,849.00 | 902.50K |
| 2026-06-18 | ¥3,844.00 | +1.94% | ¥3,800.00 | ¥3,871.00 | ¥3,771.00 | 564.30K |
| 2026-06-17 | ¥3,771.00 | +0.37% | ¥3,780.00 | ¥3,790.00 | ¥3,679.00 | 588.50K |
| 2026-06-16 | ¥3,757.00 | -0.56% | ¥3,662.00 | ¥3,757.00 | ¥3,656.00 | 570.40K |
| 2026-06-15 | ¥3,778.00 | +3.34% | ¥3,768.00 | ¥3,807.00 | ¥3,732.00 | 616.60K |
| 2026-06-12 | ¥3,656.00 | -0.03% | ¥3,727.00 | ¥3,777.00 | ¥3,636.00 | 739.00K |
| 2026-06-11 | ¥3,657.00 | +2.72% | ¥3,420.00 | ¥3,660.00 | ¥3,383.00 | 683.30K |
| 2026-06-10 | ¥3,560.00 | -0.81% | ¥3,564.00 | ¥3,683.00 | ¥3,530.00 | 914.90K |
| 2026-06-09 | ¥3,589.00 | +4.61% | ¥3,501.00 | ¥3,600.00 | ¥3,498.00 | 795.30K |
| 2026-06-08 | ¥3,431.00 | -2.39% | ¥3,393.00 | ¥3,431.00 | ¥3,341.00 | 591.40K |
| 2026-06-05 | ¥3,515.00 | -0.54% | ¥3,493.00 | ¥3,559.00 | ¥3,457.00 | 621.20K |
| 2026-06-04 | ¥3,534.00 | -0.39% | ¥3,521.00 | ¥3,585.00 | ¥3,468.00 | 679.40K |
| 2026-06-03 | ¥3,548.00 | +2.01% | ¥3,484.00 | ¥3,570.00 | ¥3,466.00 | 639.00K |
| 2026-06-02 | ¥3,478.00 | -1.22% | ¥3,520.00 | ¥3,520.00 | ¥3,344.00 | 648.20K |
| 2026-06-01 | ¥3,521.00 | -0.28% | ¥3,483.00 | ¥3,545.00 | ¥3,432.00 | 574.70K |
| 2026-05-29 | ¥3,531.00 | +0.74% | ¥3,480.00 | ¥3,584.00 | ¥3,433.00 | 672.70K |
| 2026-05-28 | ¥3,505.00 | +0.81% | ¥3,477.00 | ¥3,559.00 | ¥3,435.00 | 702.90K |
| 2026-05-27 | ¥3,477.00 | -0.60% | ¥3,506.00 | ¥3,574.00 | ¥3,461.00 | 537.40K |
| 2026-05-26 | ¥3,498.00 | -0.60% | ¥3,531.00 | ¥3,643.00 | ¥3,469.00 | 690.30K |
| 2026-05-25 | ¥3,519.00 | +2.48% | ¥3,446.00 | ¥3,536.00 | ¥3,421.00 | 803.70K |