Nice Corporation 8089
TSE · Japan · Distribution Services
¥1,901.00-15.00 (-0.78%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,916.00 | 0.00% | ¥1,901.00 | ¥1,916.00 | ¥1,901.00 | 700 |
| 2026-10-01 | ¥1,916.00 | -0.31% | ¥1,915.00 | ¥1,916.00 | ¥1,915.00 | 800 |
| 2026-09-30 | ¥1,922.00 | -0.41% | ¥1,916.00 | ¥1,929.00 | ¥1,910.00 | 1.50K |
| 2026-09-29 | ¥1,930.00 | -2.08% | ¥1,948.00 | ¥1,967.00 | ¥1,890.00 |
| 34.50K |
| 2026-09-28 | ¥1,971.00 | -0.71% | ¥1,993.00 | ¥1,993.00 | ¥1,971.00 | 8.20K |
| 2026-09-25 | ¥1,985.00 | -0.05% | ¥1,984.00 | ¥1,990.00 | ¥1,975.00 | 6.20K |
| 2026-09-24 | ¥1,986.00 | 0.00% | ¥1,995.00 | ¥2,000.00 | ¥1,985.00 | 3.90K |
| 2026-09-18 | ¥1,986.00 | -0.65% | ¥1,986.00 | ¥2,000.00 | ¥1,986.00 | 4.70K |
| 2026-09-17 | ¥1,999.00 | +0.91% | ¥1,981.00 | ¥1,999.00 | ¥1,981.00 | 1.70K |
| 2026-09-16 | ¥1,981.00 | +0.05% | ¥1,975.00 | ¥1,995.00 | ¥1,971.00 | 2.70K |
| 2026-09-15 | ¥1,980.00 | -0.90% | ¥2,009.00 | ¥2,010.00 | ¥1,973.00 | 4.00K |
| 2026-09-14 | ¥1,998.00 | -0.94% | ¥2,002.00 | ¥2,010.00 | ¥1,995.00 | 1.60K |
| 2026-09-11 | ¥2,017.00 | +0.40% | ¥1,990.00 | ¥2,017.00 | ¥1,990.00 | 2.10K |
| 2026-09-10 | ¥2,009.00 | +0.45% | ¥2,000.00 | ¥2,010.00 | ¥1,992.00 | 900 |
| 2026-09-09 | ¥2,000.00 | -0.25% | ¥2,005.00 | ¥2,005.00 | ¥1,998.00 | 1.30K |
| 2026-09-08 | ¥2,005.00 | +0.15% | ¥2,015.00 | ¥2,015.00 | ¥2,005.00 | 700 |
| 2026-09-07 | ¥2,002.00 | +0.45% | ¥2,020.00 | ¥2,020.00 | ¥2,000.00 | 1.20K |
| 2026-09-04 | ¥1,993.00 | -0.30% | ¥1,995.00 | ¥2,000.00 | ¥1,991.00 | 900 |
| 2026-09-03 | ¥1,999.00 | -0.20% | ¥2,001.00 | ¥2,005.00 | ¥1,999.00 | 1.30K |
| 2026-09-02 | ¥2,003.00 | -0.64% | ¥2,014.00 | ¥2,014.00 | ¥1,997.00 | 2.20K |
| 2026-09-01 | ¥2,016.00 | +0.90% | ¥1,998.00 | ¥2,021.00 | ¥1,997.00 | 3.00K |
| 2026-08-31 | ¥1,998.00 | +0.91% | ¥1,980.00 | ¥1,998.00 | ¥1,980.00 | 3.60K |
| 2026-08-28 | ¥1,980.00 | +0.20% | ¥1,976.00 | ¥1,980.00 | ¥1,971.00 | 2.00K |
| 2026-08-27 | ¥1,976.00 | +0.36% | ¥1,975.00 | ¥1,976.00 | ¥1,974.00 | 1.00K |
| 2026-08-26 | ¥1,969.00 | -0.05% | ¥1,974.00 | ¥1,974.00 | ¥1,966.00 | 2.30K |
| 2026-08-25 | ¥1,970.00 | +0.36% | ¥1,967.00 | ¥1,970.00 | ¥1,962.00 | 900 |
| 2026-08-24 | ¥1,963.00 | +0.56% | ¥1,952.00 | ¥1,963.00 | ¥1,950.00 | 2.30K |
| 2026-08-21 | ¥1,952.00 | -0.86% | ¥1,957.00 | ¥1,957.00 | ¥1,946.00 | 2.60K |
| 2026-08-20 | ¥1,969.00 | +0.36% | ¥1,955.00 | ¥1,969.00 | ¥1,949.00 | 2.50K |
| 2026-08-19 | ¥1,962.00 | -0.10% | ¥1,964.00 | ¥1,964.00 | ¥1,954.00 | 1.10K |
| 2026-08-18 | ¥1,964.00 | +0.41% | ¥1,969.00 | ¥1,969.00 | ¥1,943.00 | 3.50K |
| 2026-08-17 | ¥1,956.00 | +0.31% | ¥1,955.00 | ¥1,970.00 | ¥1,955.00 | 2.00K |
| 2026-08-14 | ¥1,950.00 | -0.26% | ¥1,968.00 | ¥1,968.00 | ¥1,930.00 | 5.20K |
| 2026-08-13 | ¥1,955.00 | +0.26% | ¥1,974.00 | ¥1,974.00 | ¥1,952.00 | 2.00K |
| 2026-08-12 | ¥1,950.00 | +1.04% | ¥1,952.00 | ¥1,960.00 | ¥1,931.00 | 5.60K |
| 2026-08-10 | ¥1,930.00 | +1.15% | ¥1,920.00 | ¥1,930.00 | ¥1,898.00 | 6.80K |
| 2026-08-07 | ¥1,908.00 | -0.42% | ¥1,925.00 | ¥1,934.00 | ¥1,908.00 | 2.50K |
| 2026-08-06 | ¥1,916.00 | -0.93% | ¥1,934.00 | ¥1,934.00 | ¥1,911.00 | 1.30K |
| 2026-08-05 | ¥1,934.00 | +0.16% | ¥1,931.00 | ¥1,934.00 | ¥1,925.00 | 1.00K |
| 2026-08-04 | ¥1,931.00 | +0.63% | ¥1,931.00 | ¥1,931.00 | ¥1,919.00 | 1.00K |
| 2026-08-03 | ¥1,919.00 | -0.42% | ¥1,927.00 | ¥1,935.00 | ¥1,908.00 | 1.20K |
| 2026-07-31 | ¥1,927.00 | +0.05% | ¥1,935.00 | ¥1,940.00 | ¥1,912.00 | 2.10K |
| 2026-07-30 | ¥1,926.00 | +1.37% | ¥1,903.00 | ¥1,935.00 | ¥1,903.00 | 3.90K |
| 2026-07-29 | ¥1,900.00 | -0.47% | ¥1,909.00 | ¥1,912.00 | ¥1,885.00 | 2.90K |
| 2026-07-28 | ¥1,909.00 | -0.05% | ¥1,919.00 | ¥1,919.00 | ¥1,889.00 | 4.10K |
| 2026-07-27 | ¥1,910.00 | +0.95% | ¥1,900.00 | ¥1,914.00 | ¥1,890.00 | 4.10K |
| 2026-07-24 | ¥1,892.00 | -0.26% | ¥1,891.00 | ¥1,898.00 | ¥1,886.00 | 2.20K |
| 2026-07-23 | ¥1,897.00 | +0.58% | ¥1,889.00 | ¥1,899.00 | ¥1,885.00 | 1.40K |
| 2026-07-22 | ¥1,886.00 | -1.57% | ¥1,886.00 | ¥1,897.00 | ¥1,886.00 | 3.40K |
| 2026-07-21 | ¥1,916.00 | +0.26% | ¥1,882.00 | ¥1,916.00 | ¥1,881.00 | 6.30K |
| 2026-07-17 | ¥1,911.00 | -0.31% | ¥1,917.00 | ¥1,917.00 | ¥1,900.00 | 3.30K |
| 2026-07-16 | ¥1,917.00 | +0.21% | ¥1,915.00 | ¥1,917.00 | ¥1,913.00 | 1.60K |
| 2026-07-15 | ¥1,913.00 | -0.21% | ¥1,914.00 | ¥1,917.00 | ¥1,910.00 | 600 |
| 2026-07-14 | ¥1,917.00 | +0.63% | ¥1,903.00 | ¥1,920.00 | ¥1,903.00 | 2.00K |
| 2026-07-13 | ¥1,905.00 | +0.79% | ¥1,923.00 | ¥1,923.00 | ¥1,893.00 | 2.30K |
| 2026-07-10 | ¥1,890.00 | 0.00% | ¥1,890.00 | ¥1,890.00 | ¥1,890.00 | 400 |
| 2026-07-09 | ¥1,890.00 | -1.51% | ¥1,910.00 | ¥1,910.00 | ¥1,873.00 | 800 |
| 2026-07-08 | ¥1,919.00 | +2.35% | ¥1,875.00 | ¥1,920.00 | ¥1,875.00 | 4.00K |
| 2026-07-07 | ¥1,875.00 | +0.81% | ¥1,852.00 | ¥1,888.00 | ¥1,851.00 | 2.50K |
| 2026-07-06 | ¥1,860.00 | +0.87% | ¥1,840.00 | ¥1,863.00 | ¥1,840.00 | 2.00K |
| 2026-07-03 | ¥1,844.00 | -0.22% | ¥1,840.00 | ¥1,879.00 | ¥1,840.00 | 6.90K |
| 2026-07-02 | ¥1,848.00 | +0.38% | ¥1,855.00 | ¥1,855.00 | ¥1,836.00 | 2.00K |
| 2026-07-01 | ¥1,841.00 | -1.39% | ¥1,869.00 | ¥1,869.00 | ¥1,833.00 | 3.70K |
| 2026-06-30 | ¥1,867.00 | +2.25% | ¥1,835.00 | ¥1,867.00 | ¥1,801.00 | 3.80K |
| 2026-06-29 | ¥1,826.00 | -1.46% | ¥1,853.00 | ¥1,855.00 | ¥1,822.00 | 4.10K |
| 2026-06-26 | ¥1,853.00 | +0.43% | ¥1,845.00 | ¥1,853.00 | ¥1,833.00 | 500 |
| 2026-06-25 | ¥1,845.00 | +0.27% | ¥1,855.00 | ¥1,855.00 | ¥1,845.00 | 600 |
| 2026-06-24 | ¥1,840.00 | 0.00% | ¥1,840.00 | ¥1,840.00 | ¥1,834.00 | 800 |
| 2026-06-23 | ¥1,840.00 | +0.22% | ¥1,836.00 | ¥1,852.00 | ¥1,834.00 | 700 |
| 2026-06-22 | ¥1,836.00 | -0.92% | ¥1,837.00 | ¥1,852.00 | ¥1,835.00 | 1.90K |
| 2026-06-19 | ¥1,853.00 | +0.87% | ¥1,837.00 | ¥1,853.00 | ¥1,836.00 | 1.80K |
| 2026-06-18 | ¥1,837.00 | -0.16% | ¥1,840.00 | ¥1,850.00 | ¥1,835.00 | 2.60K |
| 2026-06-17 | ¥1,840.00 | 0.00% | ¥1,840.00 | ¥1,840.00 | ¥1,838.00 | 500 |
| 2026-06-16 | ¥1,840.00 | +0.55% | ¥1,830.00 | ¥1,840.00 | ¥1,830.00 | 600 |
| 2026-06-15 | ¥1,830.00 | +0.33% | ¥1,840.00 | ¥1,848.00 | ¥1,830.00 | 3.60K |
| 2026-06-12 | ¥1,824.00 | -0.16% | ¥1,835.00 | ¥1,835.00 | ¥1,824.00 | 1.40K |
| 2026-06-11 | ¥1,827.00 | -0.38% | ¥1,831.00 | ¥1,836.00 | ¥1,827.00 | 2.00K |
| 2026-06-10 | ¥1,834.00 | +0.22% | ¥1,846.00 | ¥1,851.00 | ¥1,831.00 | 1.50K |
| 2026-06-09 | ¥1,830.00 | +0.27% | ¥1,829.00 | ¥1,860.00 | ¥1,826.00 | 1.60K |
| 2026-06-08 | ¥1,825.00 | -0.65% | ¥1,835.00 | ¥1,864.00 | ¥1,825.00 | 2.10K |
| 2026-06-05 | ¥1,837.00 | -0.22% | ¥1,841.00 | ¥1,843.00 | ¥1,836.00 | 1.60K |
| 2026-06-04 | ¥1,841.00 | -0.54% | ¥1,851.00 | ¥1,851.00 | ¥1,840.00 | 1.80K |
| 2026-06-03 | ¥1,851.00 | -1.02% | ¥1,856.00 | ¥1,885.00 | ¥1,851.00 | 1.10K |
| 2026-06-02 | ¥1,870.00 | 0.00% | ¥1,871.00 | ¥1,880.00 | ¥1,855.00 | 2.70K |
| 2026-06-01 | ¥1,870.00 | +0.92% | ¥1,853.00 | ¥1,870.00 | ¥1,851.00 | 1.70K |
| 2026-05-29 | ¥1,853.00 | +0.32% | ¥1,853.00 | ¥1,855.00 | ¥1,850.00 | 1.40K |
| 2026-05-28 | ¥1,847.00 | +1.76% | ¥1,809.00 | ¥1,847.00 | ¥1,800.00 | 5.80K |
| 2026-05-27 | ¥1,815.00 | -0.60% | ¥1,817.00 | ¥1,828.00 | ¥1,808.00 | 4.50K |
| 2026-05-26 | ¥1,826.00 | -1.03% | ¥1,834.00 | ¥1,845.00 | ¥1,826.00 | 1.90K |
| 2026-05-25 | ¥1,845.00 | -0.32% | ¥1,855.00 | ¥1,869.00 | ¥1,831.00 | 4.20K |