Nippon Shindo Co., Ltd. 5753
TSE · Japan · Non-Energy Minerals
¥2,540.00-27.00 (-1.05%)
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 | ¥2,540.00 | -1.05% | ¥2,565.00 | ¥2,567.00 | ¥2,540.00 | 1.00K |
| 2026-10-01 | ¥2,567.00 | -1.08% | ¥2,600.00 | ¥2,600.00 | ¥2,561.00 | 1.40K |
| 2026-09-30 | ¥2,595.00 | +1.33% | ¥2,580.00 | ¥2,598.00 | ¥2,570.00 | 500 |
| 2026-09-29 | ¥2,561.00 | -0.39% | ¥2,566.00 | ¥2,589.00 | ¥2,550.00 | 900 |
| 2026-09-28 | ¥2,571.00 | -0.81% | ¥2,600.00 | ¥2,600.00 | ¥2,550.00 | 2.30K |
| 2026-09-25 | ¥2,592.00 | +0.27% | ¥2,582.00 | ¥2,592.00 | ¥2,573.00 | 1.90K |
| 2026-09-24 | ¥2,585.00 | -0.19% | ¥2,599.00 | ¥2,600.00 | ¥2,585.00 | 2.90K |
| 2026-09-18 | ¥2,590.00 | +0.50% | ¥2,598.00 | ¥2,598.00 | ¥2,572.00 | 1.00K |
| 2026-09-17 | ¥2,577.00 | -0.50% | ¥2,590.00 | ¥2,590.00 | ¥2,566.00 | 2.10K |
| 2026-09-16 | ¥2,590.00 | +2.74% | ¥2,550.00 | ¥2,590.00 | ¥2,550.00 | 4.40K |
| 2026-09-15 | ¥2,521.00 | +1.82% | ¥2,495.00 | ¥2,539.00 | ¥2,464.00 | 4.30K |
| 2026-09-14 | ¥2,476.00 | +1.35% | ¥2,443.00 | ¥2,476.00 | ¥2,443.00 | 900 |
| 2026-09-11 | ¥2,443.00 | -4.16% | ¥2,500.00 | ¥2,500.00 | ¥2,412.00 | 5.40K |
| 2026-09-10 | ¥2,549.00 | +0.12% | ¥2,525.00 | ¥2,574.00 | ¥2,500.00 | 4.00K |
| 2026-09-09 | ¥2,546.00 | +0.63% | ¥2,511.00 | ¥2,546.00 | ¥2,511.00 | 800 |
| 2026-09-08 | ¥2,530.00 | 0.00% | ¥2,527.00 | ¥2,539.00 | ¥2,525.00 | 1.90K |
| 2026-09-07 | ¥2,530.00 | -0.78% | ¥2,576.00 | ¥2,576.00 | ¥2,530.00 | 1.60K |
| 2026-09-04 | ¥2,550.00 | +1.15% | ¥2,524.00 | ¥2,550.00 | ¥2,524.00 | 1.00K |
| 2026-09-03 | ¥2,521.00 | +0.40% | ¥2,533.00 | ¥2,559.00 | ¥2,521.00 | 5.30K |
| 2026-09-02 | ¥2,511.00 | -1.65% | ¥2,527.00 | ¥2,553.00 | ¥2,511.00 | 4.00K |
| 2026-09-01 | ¥2,553.00 | -1.12% | ¥2,582.00 | ¥2,582.00 | ¥2,510.00 | 4.00K |
| 2026-08-31 | ¥2,582.00 | -0.50% | ¥2,568.00 | ¥2,582.00 | ¥2,540.00 | 6.50K |
| 2026-08-28 | ¥2,595.00 | -1.93% | ¥2,616.00 | ¥2,620.00 | ¥2,595.00 | 1.60K |
| 2026-08-27 | ¥2,646.00 | +1.77% | ¥2,591.00 | ¥2,646.00 | ¥2,520.00 | 2.30K |
| 2026-08-26 | ¥2,600.00 | -0.27% | ¥2,602.00 | ¥2,652.00 | ¥2,600.00 | 1.30K |
| 2026-08-25 | ¥2,607.00 | -1.14% | ¥2,637.00 | ¥2,695.00 | ¥2,601.00 | 3.20K |
| 2026-08-24 | ¥2,637.00 | +3.98% | ¥2,636.00 | ¥2,698.00 | ¥2,598.00 | 11.80K |
| 2026-08-21 | ¥2,536.00 | +1.36% | ¥2,510.00 | ¥2,560.00 | ¥2,502.00 | 5.00K |
| 2026-08-20 | ¥2,502.00 | +2.58% | ¥2,441.00 | ¥2,602.00 | ¥2,441.00 | 9.90K |
| 2026-08-19 | ¥2,439.00 | +0.08% | ¥2,433.00 | ¥2,458.00 | ¥2,411.00 | 2.80K |
| 2026-08-18 | ¥2,437.00 | -0.33% | ¥2,456.00 | ¥2,456.00 | ¥2,437.00 | 2.20K |
| 2026-08-17 | ¥2,445.00 | +0.33% | ¥2,447.00 | ¥2,459.00 | ¥2,440.00 | 2.10K |
| 2026-08-14 | ¥2,437.00 | -0.33% | ¥2,440.00 | ¥2,450.00 | ¥2,434.00 | 4.70K |
| 2026-08-13 | ¥2,445.00 | +0.20% | ¥2,448.00 | ¥2,490.00 | ¥2,445.00 | 3.80K |
| 2026-08-12 | ¥2,440.00 | -0.33% | ¥2,462.00 | ¥2,488.00 | ¥2,413.00 | 4.10K |
| 2026-08-10 | ¥2,448.00 | -1.01% | ¥2,474.00 | ¥2,475.00 | ¥2,420.00 | 8.80K |
| 2026-08-07 | ¥2,473.00 | +0.53% | ¥2,490.00 | ¥2,510.00 | ¥2,473.00 | 9.10K |
| 2026-08-06 | ¥2,460.00 | -0.36% | ¥2,483.00 | ¥2,487.00 | ¥2,420.00 | 3.20K |
| 2026-08-05 | ¥2,469.00 | +2.45% | ¥2,411.00 | ¥2,469.00 | ¥2,411.00 | 1.20K |
| 2026-08-04 | ¥2,410.00 | +1.05% | ¥2,399.00 | ¥2,429.00 | ¥2,386.00 | 2.80K |
| 2026-08-03 | ¥2,385.00 | -1.16% | ¥2,384.00 | ¥2,385.00 | ¥2,384.00 | 300 |
| 2026-07-31 | ¥2,413.00 | +0.54% | ¥2,400.00 | ¥2,420.00 | ¥2,399.00 | 1.80K |
| 2026-07-30 | ¥2,400.00 | +2.08% | ¥2,357.00 | ¥2,400.00 | ¥2,357.00 | 900 |
| 2026-07-29 | ¥2,351.00 | -2.04% | ¥2,400.00 | ¥2,400.00 | ¥2,351.00 | 400 |
| 2026-07-28 | ¥2,400.00 | -0.83% | ¥2,420.00 | ¥2,420.00 | ¥2,400.00 | 400 |
| 2026-07-27 | ¥2,420.00 | +1.30% | ¥2,400.00 | ¥2,422.00 | ¥2,399.00 | 1.90K |
| 2026-07-24 | ¥2,389.00 | -0.04% | ¥2,390.00 | ¥2,390.00 | ¥2,353.00 | 3.10K |
| 2026-07-23 | ¥2,390.00 | -0.42% | ¥2,383.00 | ¥2,390.00 | ¥2,376.00 | 800 |
| 2026-07-22 | ¥2,400.00 | +1.27% | ¥2,378.00 | ¥2,400.00 | ¥2,378.00 | 400 |
| 2026-07-21 | ¥2,370.00 | 0.00% | ¥2,398.00 | ¥2,400.00 | ¥2,365.00 | 4.40K |
| 2026-07-17 | ¥2,370.00 | -1.13% | ¥2,413.00 | ¥2,442.00 | ¥2,365.00 | 2.70K |
| 2026-07-16 | ¥2,397.00 | +1.57% | ¥2,375.00 | ¥2,400.00 | ¥2,375.00 | 3.20K |
| 2026-07-15 | ¥2,360.00 | +0.51% | ¥2,348.00 | ¥2,398.00 | ¥2,348.00 | 2.60K |
| 2026-07-14 | ¥2,348.00 | +0.47% | ¥2,336.00 | ¥2,348.00 | ¥2,330.00 | 2.00K |
| 2026-07-13 | ¥2,337.00 | +0.52% | ¥2,329.00 | ¥2,362.00 | ¥2,329.00 | 1.90K |
| 2026-07-10 | ¥2,325.00 | -0.94% | ¥2,361.00 | ¥2,361.00 | ¥2,322.00 | 800 |
| 2026-07-09 | ¥2,347.00 | -0.76% | ¥2,348.00 | ¥2,348.00 | ¥2,305.00 | 3.90K |
| 2026-07-08 | ¥2,365.00 | +1.94% | ¥2,341.00 | ¥2,365.00 | ¥2,341.00 | 400 |
| 2026-07-07 | ¥2,320.00 | -0.64% | ¥2,360.00 | ¥2,360.00 | ¥2,320.00 | 600 |
| 2026-07-06 | ¥2,335.00 | -0.30% | ¥2,342.00 | ¥2,384.00 | ¥2,335.00 | 1.30K |
| 2026-07-03 | ¥2,342.00 | +1.25% | ¥2,313.00 | ¥2,342.00 | ¥2,313.00 | 300 |
| 2026-07-02 | ¥2,313.00 | +0.09% | ¥2,350.00 | ¥2,350.00 | ¥2,313.00 | 500 |
| 2026-07-01 | ¥2,311.00 | -0.60% | ¥2,334.00 | ¥2,372.00 | ¥2,311.00 | 1.50K |
| 2026-06-30 | ¥2,325.00 | -0.30% | ¥2,360.00 | ¥2,380.00 | ¥2,325.00 | 3.10K |
| 2026-06-29 | ¥2,332.00 | +0.09% | ¥2,350.00 | ¥2,381.00 | ¥2,325.00 | 4.50K |
| 2026-06-26 | ¥2,330.00 | +1.13% | ¥2,304.00 | ¥2,330.00 | ¥2,301.00 | 2.80K |
| 2026-06-25 | ¥2,304.00 | -0.35% | ¥2,339.00 | ¥2,345.00 | ¥2,304.00 | 4.30K |
| 2026-06-24 | ¥2,312.00 | +0.43% | ¥2,305.00 | ¥2,316.00 | ¥2,305.00 | 1.90K |
| 2026-06-23 | ¥2,302.00 | +0.04% | ¥2,314.00 | ¥2,340.00 | ¥2,302.00 | 1.30K |
| 2026-06-22 | ¥2,301.00 | -1.03% | ¥2,338.00 | ¥2,338.00 | ¥2,301.00 | 1.60K |
| 2026-06-19 | ¥2,325.00 | -0.30% | ¥2,332.00 | ¥2,350.00 | ¥2,272.00 | 2.50K |
| 2026-06-18 | ¥2,332.00 | +1.83% | ¥2,283.00 | ¥2,332.00 | ¥2,283.00 | 3.80K |
| 2026-06-17 | ¥2,290.00 | +0.88% | ¥2,269.00 | ¥2,300.00 | ¥2,269.00 | 2.50K |
| 2026-06-16 | ¥2,270.00 | +0.93% | ¥2,249.00 | ¥2,270.00 | ¥2,248.00 | 2.40K |
| 2026-06-15 | ¥2,249.00 | +1.90% | ¥2,256.00 | ¥2,256.00 | ¥2,221.00 | 1.10K |
| 2026-06-12 | ¥2,207.00 | -0.59% | ¥2,242.00 | ¥2,244.00 | ¥2,202.00 | 2.80K |
| 2026-06-11 | ¥2,220.00 | -2.07% | ¥2,247.00 | ¥2,250.00 | ¥2,201.00 | 2.90K |
| 2026-06-10 | ¥2,267.00 | 0.00% | ¥2,265.00 | ¥2,288.00 | ¥2,222.00 | 5.20K |
| 2026-06-09 | ¥2,267.00 | -0.31% | ¥2,288.00 | ¥2,308.00 | ¥2,267.00 | 1.40K |
| 2026-06-08 | ¥2,274.00 | -3.23% | ¥2,350.00 | ¥2,350.00 | ¥2,268.00 | 6.00K |
| 2026-06-05 | ¥2,350.00 | +3.71% | ¥2,266.00 | ¥2,400.00 | ¥2,266.00 | 7.10K |
| 2026-06-04 | ¥2,266.00 | -1.82% | ¥2,286.00 | ¥2,299.00 | ¥2,265.00 | 2.30K |
| 2026-06-03 | ¥2,308.00 | -0.47% | ¥2,308.00 | ¥2,328.00 | ¥2,308.00 | 1.10K |
| 2026-06-02 | ¥2,319.00 | -2.11% | ¥2,367.00 | ¥2,367.00 | ¥2,305.00 | 8.10K |
| 2026-06-01 | ¥2,369.00 | -0.71% | ¥2,396.00 | ¥2,396.00 | ¥2,328.00 | 3.90K |
| 2026-05-29 | ¥2,386.00 | -0.08% | ¥2,371.00 | ¥2,390.00 | ¥2,364.00 | 2.60K |
| 2026-05-28 | ¥2,388.00 | +0.29% | ¥2,379.00 | ¥2,390.00 | ¥2,315.00 | 6.90K |
| 2026-05-27 | ¥2,381.00 | +1.36% | ¥2,337.00 | ¥2,460.00 | ¥2,337.00 | 10.20K |
| 2026-05-26 | ¥2,349.00 | -0.59% | ¥2,359.00 | ¥2,395.00 | ¥2,327.00 | 2.30K |
| 2026-05-25 | ¥2,363.00 | -0.13% | ¥2,359.00 | ¥2,441.00 | ¥2,353.00 | 6.40K |