Nichia Steel Works,Ltd. 5658
TSE · Japan · Non-Energy Minerals
¥407.00-1.00 (-0.25%)
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 | ¥407.00 | -0.25% | ¥408.00 | ¥408.00 | ¥405.00 | 4.20K |
| 2026-10-01 | ¥408.00 | +0.74% | ¥405.00 | ¥408.00 | ¥404.00 | 5.20K |
| 2026-09-30 | ¥405.00 | +1.00% | ¥403.00 | ¥405.00 | ¥402.00 | 3.70K |
| 2026-09-29 | ¥401.00 | -1.96% | ¥406.00 | ¥406.00 | ¥400.00 | 14.60K |
| 2026-09-28 | ¥409.00 | +0.25% | ¥408.00 | ¥410.00 | ¥406.00 | 14.60K |
| 2026-09-25 | ¥408.00 | -0.49% | ¥410.00 | ¥410.00 | ¥406.00 | 16.00K |
| 2026-09-24 | ¥410.00 | 0.00% | ¥414.00 | ¥414.00 | ¥405.00 | 27.60K |
| 2026-09-18 | ¥410.00 | +1.49% | ¥410.00 | ¥410.00 | ¥406.00 | 24.00K |
| 2026-09-17 | ¥404.00 | +0.50% | ¥402.00 | ¥405.00 | ¥402.00 | 12.50K |
| 2026-09-16 | ¥402.00 | -0.25% | ¥403.00 | ¥404.00 | ¥398.00 | 31.30K |
| 2026-09-15 | ¥403.00 | +0.25% | ¥403.00 | ¥403.00 | ¥400.00 | 7.40K |
| 2026-09-14 | ¥402.00 | +1.26% | ¥397.00 | ¥402.00 | ¥397.00 | 25.00K |
| 2026-09-11 | ¥397.00 | -1.24% | ¥399.00 | ¥402.00 | ¥395.00 | 50.30K |
| 2026-09-10 | ¥402.00 | +0.25% | ¥400.00 | ¥405.00 | ¥398.00 | 32.60K |
| 2026-09-09 | ¥401.00 | +0.25% | ¥399.00 | ¥401.00 | ¥397.00 | 15.90K |
| 2026-09-08 | ¥400.00 | -1.48% | ¥406.00 | ¥406.00 | ¥400.00 | 32.90K |
| 2026-09-07 | ¥406.00 | -0.98% | ¥408.00 | ¥411.00 | ¥406.00 | 19.30K |
| 2026-09-04 | ¥410.00 | +0.24% | ¥408.00 | ¥412.00 | ¥404.00 | 28.90K |
| 2026-09-03 | ¥409.00 | +1.74% | ¥406.00 | ¥409.00 | ¥403.00 | 10.50K |
| 2026-09-02 | ¥402.00 | -0.50% | ¥402.00 | ¥403.00 | ¥400.00 | 38.20K |
| 2026-09-01 | ¥404.00 | -0.74% | ¥407.00 | ¥408.00 | ¥397.00 | 77.50K |
| 2026-08-31 | ¥407.00 | -0.49% | ¥408.00 | ¥412.00 | ¥405.00 | 25.40K |
| 2026-08-28 | ¥409.00 | +0.49% | ¥407.00 | ¥409.00 | ¥406.00 | 13.50K |
| 2026-08-27 | ¥407.00 | +0.49% | ¥405.00 | ¥408.00 | ¥405.00 | 6.90K |
| 2026-08-26 | ¥405.00 | +0.25% | ¥407.00 | ¥407.00 | ¥403.00 | 15.50K |
| 2026-08-25 | ¥404.00 | -0.49% | ¥406.00 | ¥409.00 | ¥401.00 | 17.70K |
| 2026-08-24 | ¥406.00 | +1.00% | ¥402.00 | ¥408.00 | ¥401.00 | 49.40K |
| 2026-08-21 | ¥402.00 | +0.25% | ¥401.00 | ¥403.00 | ¥400.00 | 24.80K |
| 2026-08-20 | ¥401.00 | -0.50% | ¥404.00 | ¥404.00 | ¥400.00 | 36.00K |
| 2026-08-19 | ¥403.00 | +1.00% | ¥397.00 | ¥405.00 | ¥395.00 | 81.90K |
| 2026-08-18 | ¥399.00 | +2.57% | ¥390.00 | ¥399.00 | ¥390.00 | 90.20K |
| 2026-08-17 | ¥389.00 | +1.30% | ¥385.00 | ¥392.00 | ¥385.00 | 53.50K |
| 2026-08-14 | ¥384.00 | 0.00% | ¥384.00 | ¥385.00 | ¥381.00 | 16.10K |
| 2026-08-13 | ¥384.00 | 0.00% | ¥384.00 | ¥386.00 | ¥379.00 | 62.40K |
| 2026-08-12 | ¥384.00 | +0.26% | ¥383.00 | ¥388.00 | ¥378.00 | 94.00K |
| 2026-08-10 | ¥383.00 | +0.26% | ¥381.00 | ¥384.00 | ¥378.00 | 47.30K |
| 2026-08-07 | ¥382.00 | 0.00% | ¥382.00 | ¥383.00 | ¥378.00 | 32.00K |
| 2026-08-06 | ¥382.00 | 0.00% | ¥384.00 | ¥389.00 | ¥379.00 | 56.30K |
| 2026-08-05 | ¥382.00 | +2.69% | ¥370.00 | ¥384.00 | ¥370.00 | 117.70K |
| 2026-08-04 | ¥372.00 | 0.00% | ¥372.00 | ¥372.00 | ¥370.00 | 5.70K |
| 2026-08-03 | ¥372.00 | -1.59% | ¥377.00 | ¥377.00 | ¥368.00 | 42.90K |
| 2026-07-31 | ¥378.00 | +0.53% | ¥377.00 | ¥381.00 | ¥370.00 | 110.80K |
| 2026-07-30 | ¥376.00 | +1.35% | ¥372.00 | ¥378.00 | ¥370.00 | 39.20K |
| 2026-07-29 | ¥371.00 | 0.00% | ¥371.00 | ¥372.00 | ¥370.00 | 3.40K |
| 2026-07-28 | ¥371.00 | 0.00% | ¥371.00 | ¥372.00 | ¥368.00 | 19.90K |
| 2026-07-27 | ¥371.00 | +0.27% | ¥371.00 | ¥374.00 | ¥370.00 | 10.00K |
| 2026-07-24 | ¥370.00 | -1.33% | ¥374.00 | ¥374.00 | ¥369.00 | 23.40K |
| 2026-07-23 | ¥375.00 | +0.54% | ¥373.00 | ¥376.00 | ¥369.00 | 20.00K |
| 2026-07-22 | ¥373.00 | +1.36% | ¥370.00 | ¥373.00 | ¥367.00 | 58.50K |
| 2026-07-21 | ¥368.00 | +1.66% | ¥369.00 | ¥369.00 | ¥363.00 | 85.40K |
| 2026-07-17 | ¥362.00 | +0.56% | ¥359.00 | ¥362.00 | ¥358.00 | 50.50K |
| 2026-07-16 | ¥360.00 | +0.28% | ¥360.00 | ¥363.00 | ¥359.00 | 32.30K |
| 2026-07-15 | ¥359.00 | +0.84% | ¥356.00 | ¥360.00 | ¥356.00 | 33.30K |
| 2026-07-14 | ¥356.00 | -0.28% | ¥356.00 | ¥359.00 | ¥355.00 | 48.80K |
| 2026-07-13 | ¥357.00 | +1.42% | ¥351.00 | ¥357.00 | ¥351.00 | 13.70K |
| 2026-07-10 | ¥352.00 | 0.00% | ¥352.00 | ¥352.00 | ¥351.00 | 3.20K |
| 2026-07-09 | ¥352.00 | -0.56% | ¥353.00 | ¥353.00 | ¥349.00 | 7.80K |
| 2026-07-08 | ¥354.00 | -0.56% | ¥356.00 | ¥356.00 | ¥353.00 | 17.60K |
| 2026-07-07 | ¥356.00 | -0.28% | ¥355.00 | ¥357.00 | ¥355.00 | 4.00K |
| 2026-07-06 | ¥357.00 | 0.00% | ¥355.00 | ¥357.00 | ¥351.00 | 14.10K |
| 2026-07-03 | ¥357.00 | -0.28% | ¥360.00 | ¥360.00 | ¥351.00 | 56.40K |
| 2026-07-02 | ¥358.00 | +1.70% | ¥352.00 | ¥360.00 | ¥348.00 | 104.50K |
| 2026-07-01 | ¥352.00 | 0.00% | ¥350.00 | ¥353.00 | ¥345.00 | 39.30K |
| 2026-06-30 | ¥352.00 | +2.03% | ¥345.00 | ¥352.00 | ¥344.00 | 17.80K |
| 2026-06-29 | ¥345.00 | -0.29% | ¥346.00 | ¥349.00 | ¥337.00 | 27.80K |
| 2026-06-26 | ¥346.00 | -1.14% | ¥349.00 | ¥353.00 | ¥342.00 | 35.00K |
| 2026-06-25 | ¥350.00 | +0.29% | ¥350.00 | ¥355.00 | ¥348.00 | 24.40K |
| 2026-06-24 | ¥349.00 | -1.97% | ¥354.00 | ¥357.00 | ¥349.00 | 15.60K |
| 2026-06-23 | ¥356.00 | +0.28% | ¥353.00 | ¥356.00 | ¥345.00 | 28.60K |
| 2026-06-22 | ¥355.00 | +0.28% | ¥355.00 | ¥355.00 | ¥348.00 | 27.90K |
| 2026-06-19 | ¥354.00 | +1.14% | ¥356.00 | ¥356.00 | ¥348.00 | 20.80K |
| 2026-06-18 | ¥350.00 | +0.29% | ¥349.00 | ¥351.00 | ¥344.00 | 15.50K |
| 2026-06-17 | ¥349.00 | 0.00% | ¥351.00 | ¥351.00 | ¥346.00 | 9.50K |
| 2026-06-16 | ¥349.00 | -1.13% | ¥355.00 | ¥355.00 | ¥348.00 | 10.90K |
| 2026-06-15 | ¥353.00 | +1.73% | ¥353.00 | ¥354.00 | ¥349.00 | 13.90K |
| 2026-06-12 | ¥347.00 | +1.17% | ¥345.00 | ¥351.00 | ¥345.00 | 13.60K |
| 2026-06-11 | ¥343.00 | -2.00% | ¥350.00 | ¥350.00 | ¥340.00 | 30.50K |
| 2026-06-10 | ¥350.00 | +0.29% | ¥348.00 | ¥352.00 | ¥347.00 | 12.40K |
| 2026-06-09 | ¥349.00 | -0.85% | ¥354.00 | ¥354.00 | ¥346.00 | 23.10K |
| 2026-06-08 | ¥352.00 | -0.85% | ¥355.00 | ¥355.00 | ¥347.00 | 17.80K |
| 2026-06-05 | ¥355.00 | +0.85% | ¥353.00 | ¥358.00 | ¥353.00 | 9.70K |
| 2026-06-04 | ¥352.00 | +0.28% | ¥352.00 | ¥353.00 | ¥350.00 | 9.90K |
| 2026-06-03 | ¥351.00 | -0.28% | ¥355.00 | ¥355.00 | ¥351.00 | 22.10K |
| 2026-06-02 | ¥352.00 | -3.56% | ¥370.00 | ¥370.00 | ¥345.00 | 63.80K |
| 2026-06-01 | ¥365.00 | 0.00% | ¥367.00 | ¥370.00 | ¥361.00 | 35.80K |
| 2026-05-29 | ¥365.00 | +1.39% | ¥358.00 | ¥367.00 | ¥356.00 | 30.90K |
| 2026-05-28 | ¥360.00 | 0.00% | ¥360.00 | ¥361.00 | ¥357.00 | 11.90K |
| 2026-05-27 | ¥360.00 | -0.28% | ¥365.00 | ¥366.00 | ¥360.00 | 8.50K |
| 2026-05-26 | ¥361.00 | 0.00% | ¥355.00 | ¥361.00 | ¥353.00 | 22.70K |
| 2026-05-25 | ¥361.00 | +1.69% | ¥353.00 | ¥361.00 | ¥353.00 | 33.60K |