Nichiha Corporation 7943
TSE · Japan · Non-Energy Minerals
¥2,797.00-60.00 (-2.10%)
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 | ¥2,797.00 | -2.10% | ¥2,860.00 | ¥2,860.00 | ¥2,797.00 | 78.40K |
| 2026-10-01 | ¥2,857.00 | -1.62% | ¥2,902.00 | ¥2,902.00 | ¥2,856.00 | 75.40K |
| 2026-09-30 | ¥2,904.00 | -0.41% | ¥2,925.00 | ¥2,930.00 | ¥2,874.00 | 73.30K |
| 2026-09-29 | ¥2,916.00 | -3.76% | ¥2,966.00 | ¥2,966.00 | ¥2,891.00 |
| 79.00K |
| 2026-09-28 | ¥3,030.00 | -0.33% | ¥3,075.00 | ¥3,075.00 | ¥3,030.00 | 71.70K |
| 2026-09-25 | ¥3,040.00 | -0.49% | ¥3,065.00 | ¥3,080.00 | ¥3,030.00 | 61.70K |
| 2026-09-24 | ¥3,055.00 | -0.16% | ¥3,075.00 | ¥3,075.00 | ¥3,045.00 | 78.60K |
| 2026-09-18 | ¥3,060.00 | -0.33% | ¥3,070.00 | ¥3,080.00 | ¥3,040.00 | 91.40K |
| 2026-09-17 | ¥3,070.00 | +2.16% | ¥3,025.00 | ¥3,080.00 | ¥3,025.00 | 57.30K |
| 2026-09-16 | ¥3,005.00 | -0.17% | ¥3,030.00 | ¥3,055.00 | ¥3,005.00 | 33.90K |
| 2026-09-15 | ¥3,010.00 | +0.77% | ¥2,983.00 | ¥3,035.00 | ¥2,979.00 | 57.60K |
| 2026-09-14 | ¥2,987.00 | +1.67% | ¥2,970.00 | ¥3,010.00 | ¥2,965.00 | 74.50K |
| 2026-09-11 | ¥2,938.00 | -0.20% | ¥2,887.00 | ¥2,957.00 | ¥2,887.00 | 81.80K |
| 2026-09-10 | ¥2,944.00 | +0.14% | ¥2,930.00 | ¥2,959.00 | ¥2,900.00 | 63.50K |
| 2026-09-09 | ¥2,940.00 | -1.14% | ¥2,952.00 | ¥2,961.00 | ¥2,922.00 | 47.10K |
| 2026-09-08 | ¥2,974.00 | -2.17% | ¥3,025.00 | ¥3,025.00 | ¥2,974.00 | 70.10K |
| 2026-09-07 | ¥3,040.00 | 0.00% | ¥3,025.00 | ¥3,055.00 | ¥3,015.00 | 36.20K |
| 2026-09-04 | ¥3,040.00 | -0.98% | ¥3,065.00 | ¥3,065.00 | ¥3,025.00 | 43.90K |
| 2026-09-03 | ¥3,070.00 | -0.16% | ¥3,100.00 | ¥3,100.00 | ¥3,055.00 | 47.80K |
| 2026-09-02 | ¥3,075.00 | -1.28% | ¥3,070.00 | ¥3,105.00 | ¥3,060.00 | 73.80K |
| 2026-09-01 | ¥3,115.00 | +1.14% | ¥3,060.00 | ¥3,125.00 | ¥3,060.00 | 50.30K |
| 2026-08-31 | ¥3,080.00 | -0.16% | ¥3,085.00 | ¥3,095.00 | ¥3,055.00 | 44.70K |
| 2026-08-28 | ¥3,085.00 | -1.12% | ¥3,100.00 | ¥3,110.00 | ¥3,075.00 | 41.70K |
| 2026-08-27 | ¥3,120.00 | -0.16% | ¥3,140.00 | ¥3,200.00 | ¥3,110.00 | 71.10K |
| 2026-08-26 | ¥3,125.00 | +0.64% | ¥3,115.00 | ¥3,130.00 | ¥3,080.00 | 79.90K |
| 2026-08-25 | ¥3,105.00 | -0.48% | ¥3,160.00 | ¥3,165.00 | ¥3,090.00 | 43.30K |
| 2026-08-24 | ¥3,120.00 | +0.97% | ¥3,125.00 | ¥3,135.00 | ¥3,105.00 | 36.00K |
| 2026-08-21 | ¥3,090.00 | +0.32% | ¥3,100.00 | ¥3,105.00 | ¥3,065.00 | 34.00K |
| 2026-08-20 | ¥3,080.00 | +1.65% | ¥3,050.00 | ¥3,090.00 | ¥3,030.00 | 54.80K |
| 2026-08-19 | ¥3,030.00 | -2.57% | ¥3,105.00 | ¥3,105.00 | ¥3,015.00 | 39.40K |
| 2026-08-18 | ¥3,110.00 | +0.65% | ¥3,090.00 | ¥3,110.00 | ¥3,055.00 | 46.10K |
| 2026-08-17 | ¥3,090.00 | -1.44% | ¥3,120.00 | ¥3,130.00 | ¥3,075.00 | 66.70K |
| 2026-08-14 | ¥3,135.00 | +0.32% | ¥3,125.00 | ¥3,145.00 | ¥3,105.00 | 53.00K |
| 2026-08-13 | ¥3,125.00 | -0.48% | ¥3,150.00 | ¥3,150.00 | ¥3,110.00 | 50.60K |
| 2026-08-12 | ¥3,140.00 | -2.03% | ¥3,210.00 | ¥3,220.00 | ¥3,140.00 | 45.90K |
| 2026-08-10 | ¥3,205.00 | +0.16% | ¥3,235.00 | ¥3,235.00 | ¥3,175.00 | 49.90K |
| 2026-08-07 | ¥3,200.00 | +0.16% | ¥3,125.00 | ¥3,220.00 | ¥3,125.00 | 61.80K |
| 2026-08-06 | ¥3,195.00 | +1.75% | ¥3,110.00 | ¥3,195.00 | ¥3,110.00 | 75.50K |
| 2026-08-05 | ¥3,140.00 | -0.95% | ¥3,200.00 | ¥3,210.00 | ¥3,115.00 | 80.50K |
| 2026-08-04 | ¥3,170.00 | -3.65% | ¥3,265.00 | ¥3,265.00 | ¥3,130.00 | 119.30K |
| 2026-08-03 | ¥3,290.00 | +6.47% | ¥3,105.00 | ¥3,295.00 | ¥3,085.00 | 173.90K |
| 2026-07-31 | ¥3,090.00 | -1.44% | ¥3,150.00 | ¥3,150.00 | ¥3,070.00 | 52.80K |
| 2026-07-30 | ¥3,135.00 | -0.16% | ¥3,070.00 | ¥3,150.00 | ¥3,035.00 | 74.30K |
| 2026-07-29 | ¥3,140.00 | +1.62% | ¥3,140.00 | ¥3,155.00 | ¥3,100.00 | 88.30K |
| 2026-07-28 | ¥3,090.00 | -0.32% | ¥3,100.00 | ¥3,135.00 | ¥3,085.00 | 61.00K |
| 2026-07-27 | ¥3,100.00 | +2.31% | ¥3,030.00 | ¥3,110.00 | ¥3,030.00 | 51.80K |
| 2026-07-24 | ¥3,030.00 | -0.16% | ¥3,020.00 | ¥3,035.00 | ¥3,010.00 | 36.40K |
| 2026-07-23 | ¥3,035.00 | +0.66% | ¥3,015.00 | ¥3,055.00 | ¥3,000.00 | 65.10K |
| 2026-07-22 | ¥3,015.00 | -0.50% | ¥3,030.00 | ¥3,035.00 | ¥3,000.00 | 45.80K |
| 2026-07-21 | ¥3,030.00 | +1.00% | ¥3,000.00 | ¥3,045.00 | ¥3,000.00 | 40.00K |
| 2026-07-17 | ¥3,000.00 | -2.28% | ¥3,065.00 | ¥3,100.00 | ¥2,960.00 | 140.30K |
| 2026-07-16 | ¥3,070.00 | 0.00% | ¥3,070.00 | ¥3,100.00 | ¥3,050.00 | 59.60K |
| 2026-07-15 | ¥3,070.00 | +1.15% | ¥3,050.00 | ¥3,080.00 | ¥3,020.00 | 118.20K |
| 2026-07-14 | ¥3,035.00 | +3.16% | ¥2,976.00 | ¥3,050.00 | ¥2,944.00 | 85.10K |
| 2026-07-13 | ¥2,942.00 | +0.41% | ¥2,971.00 | ¥2,990.00 | ¥2,922.00 | 175.00K |
| 2026-07-10 | ¥2,930.00 | +0.51% | ¥2,965.00 | ¥2,982.00 | ¥2,928.00 | 132.40K |
| 2026-07-09 | ¥2,915.00 | -0.75% | ¥2,903.00 | ¥2,932.00 | ¥2,884.00 | 125.30K |
| 2026-07-08 | ¥2,937.00 | -2.26% | ¥2,998.00 | ¥2,998.00 | ¥2,932.00 | 90.20K |
| 2026-07-07 | ¥3,005.00 | +0.23% | ¥2,998.00 | ¥3,040.00 | ¥2,998.00 | 50.50K |
| 2026-07-06 | ¥2,998.00 | +0.54% | ¥3,000.00 | ¥3,010.00 | ¥2,986.00 | 47.60K |
| 2026-07-03 | ¥2,982.00 | -0.77% | ¥3,010.00 | ¥3,040.00 | ¥2,979.00 | 39.30K |
| 2026-07-02 | ¥3,005.00 | +0.30% | ¥3,020.00 | ¥3,050.00 | ¥2,991.00 | 64.00K |
| 2026-07-01 | ¥2,996.00 | -1.61% | ¥3,045.00 | ¥3,055.00 | ¥2,996.00 | 59.90K |
| 2026-06-30 | ¥3,045.00 | -1.14% | ¥3,095.00 | ¥3,110.00 | ¥3,030.00 | 80.40K |
| 2026-06-29 | ¥3,080.00 | +0.65% | ¥3,060.00 | ¥3,085.00 | ¥3,050.00 | 71.20K |
| 2026-06-26 | ¥3,060.00 | -0.33% | ¥3,100.00 | ¥3,100.00 | ¥3,025.00 | 98.00K |
| 2026-06-25 | ¥3,070.00 | +4.32% | ¥2,993.00 | ¥3,090.00 | ¥2,988.00 | 139.60K |
| 2026-06-24 | ¥2,943.00 | -0.61% | ¥2,972.00 | ¥3,000.00 | ¥2,917.00 | 106.30K |
| 2026-06-23 | ¥2,961.00 | -0.34% | ¥2,960.00 | ¥2,988.00 | ¥2,955.00 | 70.80K |
| 2026-06-22 | ¥2,971.00 | -0.20% | ¥2,977.00 | ¥3,005.00 | ¥2,954.00 | 75.50K |
| 2026-06-19 | ¥2,977.00 | +0.64% | ¥2,948.00 | ¥2,998.00 | ¥2,930.00 | 78.30K |
| 2026-06-18 | ¥2,958.00 | -0.54% | ¥2,974.00 | ¥2,982.00 | ¥2,929.00 | 104.40K |
| 2026-06-17 | ¥2,974.00 | -1.20% | ¥3,010.00 | ¥3,015.00 | ¥2,960.00 | 61.00K |
| 2026-06-16 | ¥3,010.00 | 0.00% | ¥2,970.00 | ¥3,030.00 | ¥2,964.00 | 51.10K |
| 2026-06-15 | ¥3,010.00 | +0.64% | ¥3,035.00 | ¥3,045.00 | ¥3,010.00 | 34.90K |
| 2026-06-12 | ¥2,991.00 | +0.20% | ¥3,020.00 | ¥3,030.00 | ¥2,972.00 | 70.00K |
| 2026-06-11 | ¥2,985.00 | +0.40% | ¥2,983.00 | ¥2,994.00 | ¥2,934.00 | 76.30K |
| 2026-06-10 | ¥2,973.00 | +2.34% | ¥2,895.00 | ¥2,987.00 | ¥2,895.00 | 55.70K |
| 2026-06-09 | ¥2,905.00 | -0.65% | ¥2,939.00 | ¥2,959.00 | ¥2,895.00 | 71.50K |
| 2026-06-08 | ¥2,924.00 | -0.51% | ¥2,904.00 | ¥2,949.00 | ¥2,874.00 | 92.70K |
| 2026-06-05 | ¥2,939.00 | +2.48% | ¥2,893.00 | ¥2,971.00 | ¥2,880.00 | 58.80K |
| 2026-06-04 | ¥2,868.00 | -0.42% | ¥2,834.00 | ¥2,902.00 | ¥2,834.00 | 43.70K |
| 2026-06-03 | ¥2,880.00 | +1.62% | ¥2,829.00 | ¥2,880.00 | ¥2,817.00 | 57.30K |
| 2026-06-02 | ¥2,834.00 | 0.00% | ¥2,820.00 | ¥2,849.00 | ¥2,786.00 | 64.00K |
| 2026-06-01 | ¥2,834.00 | -4.87% | ¥2,948.00 | ¥2,948.00 | ¥2,834.00 | 73.90K |
| 2026-05-29 | ¥2,979.00 | +0.30% | ¥2,970.00 | ¥3,010.00 | ¥2,964.00 | 118.70K |
| 2026-05-28 | ¥2,970.00 | -0.03% | ¥2,971.00 | ¥2,976.00 | ¥2,942.00 | 56.40K |
| 2026-05-27 | ¥2,971.00 | +0.27% | ¥2,976.00 | ¥3,005.00 | ¥2,956.00 | 73.80K |
| 2026-05-26 | ¥2,963.00 | +0.95% | ¥2,925.00 | ¥2,994.00 | ¥2,903.00 | 80.90K |
| 2026-05-25 | ¥2,935.00 | +0.72% | ¥2,934.00 | ¥2,945.00 | ¥2,881.00 | 76.60K |