Nippon Denko Co., Ltd. 5563
TSE · Japan · Producer Manufacturing
¥436.00-8.00 (-1.80%)
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 | ¥436.00 | -1.80% | ¥439.00 | ¥446.00 | ¥435.00 | 404.80K |
| 2026-10-01 | ¥444.00 | 0.00% | ¥441.00 | ¥444.00 | ¥437.00 | 547.40K |
| 2026-09-30 | ¥444.00 | +0.45% | ¥442.00 | ¥445.00 | ¥440.00 | 488.00K |
| 2026-09-29 | ¥442.00 | -0.45% | ¥443.00 | ¥443.00 | ¥435.00 | 962.90K |
| 2026-09-28 | ¥444.00 | -1.77% | ¥453.00 | ¥455.00 | ¥442.00 | 412.20K |
| 2026-09-25 | ¥452.00 | +1.57% | ¥448.00 | ¥454.00 | ¥445.00 | 808.80K |
| 2026-09-24 | ¥445.00 | +1.37% | ¥443.00 | ¥450.00 | ¥440.00 | 860.50K |
| 2026-09-18 | ¥439.00 | +0.92% | ¥435.00 | ¥442.00 | ¥435.00 | 560.60K |
| 2026-09-17 | ¥435.00 | +0.46% | ¥435.00 | ¥436.00 | ¥432.00 | 305.60K |
| 2026-09-16 | ¥433.00 | +3.34% | ¥425.00 | ¥436.00 | ¥422.00 | 397.10K |
| 2026-09-15 | ¥419.00 | +1.45% | ¥412.00 | ¥422.00 | ¥410.00 | 415.30K |
| 2026-09-14 | ¥413.00 | -0.96% | ¥413.00 | ¥418.00 | ¥410.00 | 606.30K |
| 2026-09-11 | ¥417.00 | -2.11% | ¥413.00 | ¥420.00 | ¥411.00 | 596.30K |
| 2026-09-10 | ¥426.00 | 0.00% | ¥424.00 | ¥428.00 | ¥419.00 | 422.20K |
| 2026-09-09 | ¥426.00 | +0.24% | ¥425.00 | ¥430.00 | ¥425.00 | 386.50K |
| 2026-09-08 | ¥425.00 | -2.97% | ¥436.00 | ¥437.00 | ¥424.00 | 554.10K |
| 2026-09-07 | ¥438.00 | -0.45% | ¥442.00 | ¥445.00 | ¥438.00 | 347.70K |
| 2026-09-04 | ¥440.00 | 0.00% | ¥438.00 | ¥442.00 | ¥433.00 | 581.50K |
| 2026-09-03 | ¥440.00 | +0.23% | ¥447.00 | ¥447.00 | ¥438.00 | 623.60K |
| 2026-09-02 | ¥439.00 | -4.77% | ¥454.00 | ¥457.00 | ¥437.00 | 905.70K |
| 2026-09-01 | ¥461.00 | +4.54% | ¥440.00 | ¥463.00 | ¥437.00 | 1.10M |
| 2026-08-31 | ¥441.00 | -1.12% | ¥440.00 | ¥445.00 | ¥432.00 | 589.90K |
| 2026-08-28 | ¥446.00 | -1.55% | ¥451.00 | ¥456.00 | ¥445.00 | 337.80K |
| 2026-08-27 | ¥453.00 | 0.00% | ¥452.00 | ¥454.00 | ¥443.00 | 588.00K |
| 2026-08-26 | ¥453.00 | +2.26% | ¥446.00 | ¥457.00 | ¥445.00 | 530.60K |
| 2026-08-25 | ¥443.00 | -0.23% | ¥448.00 | ¥448.00 | ¥441.00 | 408.20K |
| 2026-08-24 | ¥444.00 | -1.11% | ¥451.00 | ¥456.00 | ¥444.00 | 535.90K |
| 2026-08-21 | ¥449.00 | -1.10% | ¥448.00 | ¥449.00 | ¥441.00 | 552.40K |
| 2026-08-20 | ¥454.00 | +2.02% | ¥450.00 | ¥460.00 | ¥446.00 | 1.15M |
| 2026-08-19 | ¥445.00 | +1.60% | ¥434.00 | ¥447.00 | ¥430.00 | 1.21M |
| 2026-08-18 | ¥438.00 | -1.35% | ¥442.00 | ¥448.00 | ¥436.00 | 446.80K |
| 2026-08-17 | ¥444.00 | +0.23% | ¥444.00 | ¥449.00 | ¥439.00 | 604.20K |
| 2026-08-14 | ¥443.00 | +4.48% | ¥425.00 | ¥445.00 | ¥421.00 | 948.40K |
| 2026-08-13 | ¥424.00 | -1.17% | ¥430.00 | ¥432.00 | ¥424.00 | 632.10K |
| 2026-08-12 | ¥429.00 | -2.94% | ¥442.00 | ¥442.00 | ¥429.00 | 716.00K |
| 2026-08-10 | ¥442.00 | +1.38% | ¥438.00 | ¥450.00 | ¥437.00 | 742.00K |
| 2026-08-07 | ¥436.00 | +1.40% | ¥427.00 | ¥441.00 | ¥425.00 | 807.40K |
| 2026-08-06 | ¥430.00 | +4.37% | ¥406.00 | ¥440.00 | ¥402.00 | 2.03M |
| 2026-08-05 | ¥412.00 | -3.51% | ¥431.00 | ¥461.00 | ¥398.00 | 2.37M |
| 2026-08-04 | ¥427.00 | 0.00% | ¥425.00 | ¥434.00 | ¥422.00 | 684.00K |
| 2026-08-03 | ¥427.00 | -0.23% | ¥414.00 | ¥427.00 | ¥409.00 | 809.40K |
| 2026-07-31 | ¥428.00 | +6.73% | ¥412.00 | ¥435.00 | ¥403.00 | 1.99M |
| 2026-07-30 | ¥401.00 | +0.50% | ¥391.00 | ¥406.00 | ¥390.00 | 1.79M |
| 2026-07-29 | ¥399.00 | -1.97% | ¥409.00 | ¥410.00 | ¥390.00 | 1.22M |
| 2026-07-28 | ¥407.00 | -4.01% | ¥417.00 | ¥423.00 | ¥406.00 | 822.10K |
| 2026-07-27 | ¥424.00 | +0.95% | ¥424.00 | ¥424.00 | ¥417.00 | 531.80K |
| 2026-07-24 | ¥420.00 | -1.18% | ¥419.00 | ¥421.00 | ¥416.00 | 502.60K |
| 2026-07-23 | ¥425.00 | +0.95% | ¥427.00 | ¥432.00 | ¥421.00 | 467.90K |
| 2026-07-22 | ¥421.00 | -0.47% | ¥422.00 | ¥432.00 | ¥418.00 | 714.10K |
| 2026-07-21 | ¥423.00 | +3.17% | ¥418.00 | ¥425.00 | ¥411.00 | 710.80K |
| 2026-07-17 | ¥410.00 | -5.31% | ¥421.00 | ¥423.00 | ¥404.00 | 1.13M |
| 2026-07-16 | ¥433.00 | +1.17% | ¥423.00 | ¥434.00 | ¥419.00 | 687.10K |
| 2026-07-15 | ¥428.00 | +0.23% | ¥435.00 | ¥437.00 | ¥425.00 | 434.70K |
| 2026-07-14 | ¥427.00 | +1.18% | ¥425.00 | ¥428.00 | ¥419.00 | 481.10K |
| 2026-07-13 | ¥422.00 | -1.17% | ¥432.00 | ¥438.00 | ¥415.00 | 618.00K |
| 2026-07-10 | ¥427.00 | +2.89% | ¥431.00 | ¥435.00 | ¥424.00 | 1.07M |
| 2026-07-09 | ¥415.00 | -3.26% | ¥430.00 | ¥436.00 | ¥410.00 | 1.53M |
| 2026-07-08 | ¥429.00 | -3.81% | ¥440.00 | ¥449.00 | ¥429.00 | 970.10K |
| 2026-07-07 | ¥446.00 | -1.33% | ¥452.00 | ¥455.00 | ¥442.00 | 752.10K |
| 2026-07-06 | ¥452.00 | +1.80% | ¥447.00 | ¥455.00 | ¥443.00 | 588.50K |
| 2026-07-03 | ¥444.00 | +1.60% | ¥431.00 | ¥448.00 | ¥431.00 | 693.50K |
| 2026-07-02 | ¥437.00 | +0.69% | ¥433.00 | ¥443.00 | ¥431.00 | 768.50K |
| 2026-07-01 | ¥434.00 | 0.00% | ¥434.00 | ¥436.00 | ¥428.00 | 579.90K |
| 2026-06-30 | ¥434.00 | -2.91% | ¥451.00 | ¥451.00 | ¥431.00 | 745.50K |
| 2026-06-29 | ¥447.00 | -3.04% | ¥456.00 | ¥460.00 | ¥439.00 | 997.60K |
| 2026-06-26 | ¥461.00 | -0.65% | ¥466.00 | ¥470.00 | ¥452.00 | 859.80K |
| 2026-06-25 | ¥464.00 | +0.87% | ¥465.00 | ¥472.00 | ¥461.00 | 563.20K |
| 2026-06-24 | ¥460.00 | -1.50% | ¥465.00 | ¥476.00 | ¥456.00 | 563.30K |
| 2026-06-23 | ¥467.00 | -4.11% | ¥486.00 | ¥486.00 | ¥467.00 | 695.50K |
| 2026-06-22 | ¥487.00 | +0.41% | ¥480.00 | ¥491.00 | ¥480.00 | 747.50K |
| 2026-06-19 | ¥485.00 | 0.00% | ¥480.00 | ¥485.00 | ¥474.00 | 809.50K |
| 2026-06-18 | ¥485.00 | +1.46% | ¥494.00 | ¥497.00 | ¥483.00 | 662.40K |
| 2026-06-17 | ¥478.00 | -1.24% | ¥480.00 | ¥483.00 | ¥474.00 | 650.20K |
| 2026-06-16 | ¥484.00 | +1.04% | ¥478.00 | ¥485.00 | ¥475.00 | 638.80K |
| 2026-06-15 | ¥479.00 | +4.13% | ¥473.00 | ¥483.00 | ¥469.00 | 942.50K |
| 2026-06-12 | ¥460.00 | +3.84% | ¥451.00 | ¥466.00 | ¥451.00 | 929.60K |
| 2026-06-11 | ¥443.00 | 0.00% | ¥435.00 | ¥448.00 | ¥426.00 | 908.80K |
| 2026-06-10 | ¥443.00 | 0.00% | ¥437.00 | ¥448.00 | ¥427.00 | 1.11M |
| 2026-06-09 | ¥443.00 | -2.21% | ¥458.00 | ¥460.00 | ¥437.00 | 1.28M |
| 2026-06-08 | ¥453.00 | -5.63% | ¥465.00 | ¥470.00 | ¥447.00 | 1.50M |
| 2026-06-05 | ¥480.00 | -0.62% | ¥485.00 | ¥488.00 | ¥472.00 | 1.03M |
| 2026-06-04 | ¥483.00 | -4.92% | ¥500.00 | ¥500.00 | ¥477.00 | 1.57M |
| 2026-06-03 | ¥508.00 | -1.36% | ¥524.00 | ¥525.00 | ¥503.00 | 1.14M |
| 2026-06-02 | ¥515.00 | 0.00% | ¥515.00 | ¥526.00 | ¥503.00 | 1.22M |
| 2026-06-01 | ¥515.00 | -5.85% | ¥537.00 | ¥540.00 | ¥511.00 | 1.49M |
| 2026-05-29 | ¥547.00 | +0.37% | ¥555.00 | ¥559.00 | ¥536.00 | 1.46M |
| 2026-05-28 | ¥545.00 | +3.42% | ¥527.00 | ¥548.00 | ¥511.00 | 1.81M |
| 2026-05-27 | ¥527.00 | -0.75% | ¥531.00 | ¥536.00 | ¥519.00 | 1.36M |
| 2026-05-26 | ¥531.00 | +4.12% | ¥515.00 | ¥531.00 | ¥512.00 | 1.56M |
| 2026-05-25 | ¥510.00 | +3.03% | ¥498.00 | ¥518.00 | ¥495.00 | 1.46M |