Nippon Chuzo K.K. 5609
TSE · Japan · Producer Manufacturing
¥935.00-8.00 (-0.85%)
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 | ¥935.00 | -0.85% | ¥940.00 | ¥940.00 | ¥934.00 | 3.00K |
| 2026-10-01 | ¥943.00 | -0.21% | ¥945.00 | ¥945.00 | ¥939.00 | 1.70K |
| 2026-09-30 | ¥945.00 | +2.16% | ¥933.00 | ¥945.00 | ¥933.00 | 4.10K |
| 2026-09-29 | ¥925.00 | -0.64% | ¥931.00 | ¥931.00 | ¥920.00 | 800 |
| 2026-09-28 | ¥931.00 | +0.22% | ¥929.00 | ¥932.00 | ¥929.00 | 2.30K |
| 2026-09-25 | ¥929.00 | 0.00% | ¥929.00 | ¥935.00 | ¥929.00 | 5.20K |
| 2026-09-24 | ¥929.00 | 0.00% | ¥939.00 | ¥939.00 | ¥928.00 | 9.20K |
| 2026-09-18 | ¥929.00 | +1.20% | ¥922.00 | ¥929.00 | ¥920.00 | 4.80K |
| 2026-09-17 | ¥918.00 | +1.10% | ¥915.00 | ¥926.00 | ¥915.00 | 11.10K |
| 2026-09-16 | ¥908.00 | +0.22% | ¥906.00 | ¥913.00 | ¥904.00 | 4.30K |
| 2026-09-15 | ¥906.00 | +0.11% | ¥907.00 | ¥910.00 | ¥906.00 | 2.40K |
| 2026-09-14 | ¥905.00 | 0.00% | ¥905.00 | ¥907.00 | ¥905.00 | 1.80K |
| 2026-09-11 | ¥905.00 | -0.33% | ¥907.00 | ¥907.00 | ¥905.00 | 5.60K |
| 2026-09-10 | ¥908.00 | -0.22% | ¥909.00 | ¥912.00 | ¥906.00 | 4.20K |
| 2026-09-09 | ¥910.00 | -0.22% | ¥909.00 | ¥911.00 | ¥909.00 | 1.40K |
| 2026-09-08 | ¥912.00 | -0.33% | ¥914.00 | ¥915.00 | ¥907.00 | 8.10K |
| 2026-09-07 | ¥915.00 | +0.11% | ¥915.00 | ¥919.00 | ¥907.00 | 17.70K |
| 2026-09-04 | ¥914.00 | -0.44% | ¥914.00 | ¥917.00 | ¥914.00 | 2.50K |
| 2026-09-03 | ¥918.00 | +0.11% | ¥920.00 | ¥920.00 | ¥914.00 | 5.70K |
| 2026-09-02 | ¥917.00 | -0.65% | ¥923.00 | ¥923.00 | ¥916.00 | 2.80K |
| 2026-09-01 | ¥923.00 | +0.33% | ¥921.00 | ¥923.00 | ¥921.00 | 1.60K |
| 2026-08-31 | ¥920.00 | +0.44% | ¥918.00 | ¥926.00 | ¥918.00 | 3.80K |
| 2026-08-28 | ¥916.00 | -1.51% | ¥929.00 | ¥929.00 | ¥914.00 | 10.20K |
| 2026-08-27 | ¥930.00 | +1.31% | ¥919.00 | ¥931.00 | ¥915.00 | 5.70K |
| 2026-08-26 | ¥918.00 | 0.00% | ¥918.00 | ¥922.00 | ¥917.00 | 5.20K |
| 2026-08-25 | ¥918.00 | 0.00% | ¥919.00 | ¥920.00 | ¥918.00 | 500 |
| 2026-08-24 | ¥918.00 | -0.33% | ¥929.00 | ¥929.00 | ¥915.00 | 3.00K |
| 2026-08-21 | ¥921.00 | +0.99% | ¥912.00 | ¥921.00 | ¥912.00 | 1.60K |
| 2026-08-20 | ¥912.00 | +0.44% | ¥909.00 | ¥912.00 | ¥906.00 | 3.10K |
| 2026-08-19 | ¥908.00 | -0.98% | ¥913.00 | ¥913.00 | ¥908.00 | 14.50K |
| 2026-08-18 | ¥917.00 | -0.33% | ¥924.00 | ¥924.00 | ¥916.00 | 3.20K |
| 2026-08-17 | ¥920.00 | +0.22% | ¥922.00 | ¥923.00 | ¥920.00 | 1.40K |
| 2026-08-14 | ¥918.00 | -0.22% | ¥920.00 | ¥925.00 | ¥917.00 | 3.10K |
| 2026-08-13 | ¥920.00 | -1.71% | ¥939.00 | ¥939.00 | ¥920.00 | 5.60K |
| 2026-08-12 | ¥936.00 | +2.74% | ¥915.00 | ¥936.00 | ¥915.00 | 9.60K |
| 2026-08-10 | ¥911.00 | -0.44% | ¥911.00 | ¥916.00 | ¥910.00 | 5.70K |
| 2026-08-07 | ¥915.00 | -0.87% | ¥927.00 | ¥928.00 | ¥915.00 | 8.90K |
| 2026-08-06 | ¥923.00 | -1.28% | ¥935.00 | ¥935.00 | ¥920.00 | 4.80K |
| 2026-08-05 | ¥935.00 | 0.00% | ¥936.00 | ¥937.00 | ¥921.00 | 7.20K |
| 2026-08-04 | ¥935.00 | +1.19% | ¥932.00 | ¥935.00 | ¥918.00 | 7.50K |
| 2026-08-03 | ¥924.00 | -0.22% | ¥936.00 | ¥936.00 | ¥922.00 | 7.50K |
| 2026-07-31 | ¥926.00 | -0.64% | ¥936.00 | ¥936.00 | ¥923.00 | 12.70K |
| 2026-07-30 | ¥932.00 | -4.99% | ¥935.00 | ¥935.00 | ¥922.00 | 36.60K |
| 2026-07-29 | ¥981.00 | +2.51% | ¥987.00 | ¥987.00 | ¥959.00 | 37.90K |
| 2026-07-28 | ¥957.00 | -0.52% | ¥952.00 | ¥957.00 | ¥937.00 | 8.40K |
| 2026-07-27 | ¥962.00 | +0.21% | ¥966.00 | ¥966.00 | ¥952.00 | 1.90K |
| 2026-07-24 | ¥960.00 | -0.72% | ¥967.00 | ¥967.00 | ¥951.00 | 3.60K |
| 2026-07-23 | ¥967.00 | +0.94% | ¥959.00 | ¥967.00 | ¥958.00 | 7.50K |
| 2026-07-22 | ¥958.00 | +1.91% | ¥955.00 | ¥960.00 | ¥942.00 | 6.50K |
| 2026-07-21 | ¥940.00 | +2.73% | ¥917.00 | ¥950.00 | ¥917.00 | 8.80K |
| 2026-07-17 | ¥915.00 | -2.97% | ¥940.00 | ¥940.00 | ¥905.00 | 25.60K |
| 2026-07-16 | ¥943.00 | -3.28% | ¥975.00 | ¥975.00 | ¥943.00 | 10.20K |
| 2026-07-15 | ¥975.00 | +2.96% | ¥949.00 | ¥975.00 | ¥949.00 | 9.80K |
| 2026-07-14 | ¥947.00 | -0.32% | ¥945.00 | ¥947.00 | ¥931.00 | 7.10K |
| 2026-07-13 | ¥950.00 | -1.35% | ¥960.00 | ¥975.00 | ¥932.00 | 11.80K |
| 2026-07-10 | ¥963.00 | +0.21% | ¥975.00 | ¥975.00 | ¥963.00 | 2.40K |
| 2026-07-09 | ¥961.00 | -1.74% | ¥965.00 | ¥965.00 | ¥955.00 | 5.60K |
| 2026-07-08 | ¥978.00 | -0.61% | ¥970.00 | ¥980.00 | ¥969.00 | 6.40K |
| 2026-07-07 | ¥984.00 | +1.44% | ¥970.00 | ¥1,001.00 | ¥969.00 | 23.80K |
| 2026-07-06 | ¥970.00 | +6.13% | ¥974.00 | ¥998.00 | ¥945.00 | 67.20K |
| 2026-07-03 | ¥914.00 | +0.22% | ¥920.00 | ¥930.00 | ¥905.00 | 16.40K |
| 2026-07-02 | ¥912.00 | -0.11% | ¥910.00 | ¥912.00 | ¥903.00 | 2.90K |
| 2026-07-01 | ¥913.00 | +0.33% | ¥913.00 | ¥913.00 | ¥903.00 | 2.80K |
| 2026-06-30 | ¥910.00 | +1.11% | ¥909.00 | ¥914.00 | ¥907.00 | 5.50K |
| 2026-06-29 | ¥900.00 | +1.01% | ¥900.00 | ¥902.00 | ¥891.00 | 2.00K |
| 2026-06-26 | ¥891.00 | -1.00% | ¥900.00 | ¥900.00 | ¥891.00 | 1.10K |
| 2026-06-25 | ¥900.00 | +1.24% | ¥895.00 | ¥900.00 | ¥890.00 | 1.90K |
| 2026-06-24 | ¥889.00 | -0.45% | ¥890.00 | ¥900.00 | ¥889.00 | 1.50K |
| 2026-06-23 | ¥893.00 | -2.40% | ¥915.00 | ¥915.00 | ¥893.00 | 5.00K |
| 2026-06-22 | ¥915.00 | +1.78% | ¥914.00 | ¥917.00 | ¥900.00 | 12.30K |
| 2026-06-19 | ¥899.00 | -0.22% | ¥902.00 | ¥902.00 | ¥881.00 | 9.90K |
| 2026-06-18 | ¥901.00 | +2.62% | ¥890.00 | ¥901.00 | ¥876.00 | 5.70K |
| 2026-06-17 | ¥878.00 | +1.15% | ¥873.00 | ¥886.00 | ¥873.00 | 6.90K |
| 2026-06-16 | ¥868.00 | -0.91% | ¥876.00 | ¥880.00 | ¥868.00 | 10.30K |
| 2026-06-15 | ¥876.00 | +1.27% | ¥875.00 | ¥890.00 | ¥874.00 | 3.60K |
| 2026-06-12 | ¥865.00 | 0.00% | ¥870.00 | ¥871.00 | ¥865.00 | 3.50K |
| 2026-06-11 | ¥865.00 | +0.35% | ¥859.00 | ¥865.00 | ¥856.00 | 2.70K |
| 2026-06-10 | ¥862.00 | -1.03% | ¥871.00 | ¥880.00 | ¥862.00 | 5.30K |
| 2026-06-09 | ¥871.00 | +1.04% | ¥870.00 | ¥871.00 | ¥862.00 | 3.50K |
| 2026-06-08 | ¥862.00 | -1.93% | ¥860.00 | ¥879.00 | ¥860.00 | 11.60K |
| 2026-06-05 | ¥879.00 | 0.00% | ¥883.00 | ¥887.00 | ¥871.00 | 6.70K |
| 2026-06-04 | ¥879.00 | -2.01% | ¥890.00 | ¥890.00 | ¥879.00 | 2.90K |
| 2026-06-03 | ¥897.00 | -0.33% | ¥900.00 | ¥900.00 | ¥890.00 | 3.40K |
| 2026-06-02 | ¥900.00 | -2.17% | ¥907.00 | ¥907.00 | ¥890.00 | 5.70K |
| 2026-06-01 | ¥920.00 | +1.21% | ¥911.00 | ¥920.00 | ¥910.00 | 9.50K |
| 2026-05-29 | ¥909.00 | -0.66% | ¥922.00 | ¥922.00 | ¥898.00 | 8.40K |
| 2026-05-28 | ¥915.00 | -0.54% | ¥920.00 | ¥920.00 | ¥902.00 | 6.10K |
| 2026-05-27 | ¥920.00 | +1.32% | ¥910.00 | ¥920.00 | ¥900.00 | 8.60K |
| 2026-05-26 | ¥908.00 | -0.11% | ¥909.00 | ¥909.00 | ¥898.00 | 8.00K |
| 2026-05-25 | ¥909.00 | +1.56% | ¥895.00 | ¥910.00 | ¥885.00 | 17.40K |