Nichiden Corporation 9902
TSE · Japan · Distribution Services
¥3,215.00+10.00 (+0.31%)
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 | ¥3,215.00 | +0.31% | ¥3,175.00 | ¥3,225.00 | ¥3,165.00 | 47.80K |
| 2026-10-01 | ¥3,205.00 | -0.62% | ¥3,195.00 | ¥3,225.00 | ¥3,180.00 | 59.50K |
| 2026-09-30 | ¥3,225.00 | -0.31% | ¥3,210.00 | ¥3,240.00 | ¥3,180.00 | 52.40K |
| 2026-09-29 | ¥3,235.00 | -0.61% | ¥3,240.00 | ¥3,270.00 | ¥3,220.00 | 108.20K |
| 2026-09-28 | ¥3,255.00 | -0.31% | ¥3,280.00 | ¥3,290.00 | ¥3,235.00 | 227.20K |
| 2026-09-25 | ¥3,265.00 | +0.46% | ¥3,290.00 | ¥3,290.00 | ¥3,250.00 | 111.80K |
| 2026-09-24 | ¥3,250.00 | -0.76% | ¥3,270.00 | ¥3,280.00 | ¥3,235.00 | 136.30K |
| 2026-09-18 | ¥3,275.00 | -0.76% | ¥3,285.00 | ¥3,295.00 | ¥3,250.00 | 117.30K |
| 2026-09-17 | ¥3,300.00 | +3.45% | ¥3,255.00 | ¥3,325.00 | ¥3,255.00 | 114.60K |
| 2026-09-16 | ¥3,190.00 | +0.47% | ¥3,190.00 | ¥3,230.00 | ¥3,190.00 | 54.90K |
| 2026-09-15 | ¥3,175.00 | 0.00% | ¥3,175.00 | ¥3,195.00 | ¥3,150.00 | 64.50K |
| 2026-09-14 | ¥3,175.00 | +0.47% | ¥3,165.00 | ¥3,245.00 | ¥3,160.00 | 118.10K |
| 2026-09-11 | ¥3,160.00 | +3.95% | ¥2,982.00 | ¥3,165.00 | ¥2,982.00 | 92.50K |
| 2026-09-10 | ¥3,040.00 | +0.66% | ¥3,020.00 | ¥3,040.00 | ¥3,015.00 | 48.40K |
| 2026-09-09 | ¥3,020.00 | -0.17% | ¥3,010.00 | ¥3,050.00 | ¥2,995.00 | 40.40K |
| 2026-09-08 | ¥3,025.00 | -1.63% | ¥3,060.00 | ¥3,080.00 | ¥3,020.00 | 37.40K |
| 2026-09-07 | ¥3,075.00 | +0.16% | ¥3,070.00 | ¥3,120.00 | ¥3,070.00 | 51.00K |
| 2026-09-04 | ¥3,070.00 | +0.33% | ¥3,065.00 | ¥3,070.00 | ¥3,045.00 | 37.70K |
| 2026-09-03 | ¥3,060.00 | +0.99% | ¥3,070.00 | ¥3,080.00 | ¥3,045.00 | 42.40K |
| 2026-09-02 | ¥3,030.00 | -2.26% | ¥3,090.00 | ¥3,110.00 | ¥3,030.00 | 73.20K |
| 2026-09-01 | ¥3,100.00 | +1.14% | ¥3,065.00 | ¥3,115.00 | ¥3,060.00 | 54.10K |
| 2026-08-31 | ¥3,065.00 | +0.82% | ¥3,025.00 | ¥3,065.00 | ¥3,010.00 | 68.80K |
| 2026-08-28 | ¥3,040.00 | -0.65% | ¥3,070.00 | ¥3,075.00 | ¥3,030.00 | 40.70K |
| 2026-08-27 | ¥3,060.00 | -0.49% | ¥3,075.00 | ¥3,090.00 | ¥3,045.00 | 53.60K |
| 2026-08-26 | ¥3,075.00 | +1.65% | ¥3,025.00 | ¥3,075.00 | ¥3,025.00 | 47.50K |
| 2026-08-25 | ¥3,025.00 | -0.33% | ¥3,045.00 | ¥3,045.00 | ¥3,005.00 | 45.30K |
| 2026-08-24 | ¥3,035.00 | 0.00% | ¥3,080.00 | ¥3,080.00 | ¥3,035.00 | 30.50K |
| 2026-08-21 | ¥3,035.00 | 0.00% | ¥3,015.00 | ¥3,050.00 | ¥3,010.00 | 32.30K |
| 2026-08-20 | ¥3,035.00 | +1.17% | ¥3,005.00 | ¥3,040.00 | ¥3,000.00 | 43.00K |
| 2026-08-19 | ¥3,000.00 | -4.46% | ¥3,115.00 | ¥3,120.00 | ¥2,985.00 | 75.60K |
| 2026-08-18 | ¥3,140.00 | -2.33% | ¥3,215.00 | ¥3,215.00 | ¥3,135.00 | 100.00K |
| 2026-08-17 | ¥3,215.00 | +4.55% | ¥3,075.00 | ¥3,225.00 | ¥3,075.00 | 129.30K |
| 2026-08-14 | ¥3,075.00 | -0.32% | ¥3,070.00 | ¥3,095.00 | ¥3,050.00 | 30.20K |
| 2026-08-13 | ¥3,085.00 | +1.65% | ¥3,050.00 | ¥3,085.00 | ¥3,045.00 | 58.40K |
| 2026-08-12 | ¥3,035.00 | -1.78% | ¥3,090.00 | ¥3,100.00 | ¥3,025.00 | 55.00K |
| 2026-08-10 | ¥3,090.00 | -0.96% | ¥3,100.00 | ¥3,135.00 | ¥3,070.00 | 44.70K |
| 2026-08-07 | ¥3,120.00 | +0.65% | ¥3,110.00 | ¥3,140.00 | ¥3,070.00 | 54.10K |
| 2026-08-06 | ¥3,100.00 | +1.97% | ¥3,040.00 | ¥3,120.00 | ¥3,040.00 | 66.10K |
| 2026-08-05 | ¥3,040.00 | -0.98% | ¥3,085.00 | ¥3,095.00 | ¥3,015.00 | 58.70K |
| 2026-08-04 | ¥3,070.00 | -0.16% | ¥3,060.00 | ¥3,085.00 | ¥3,020.00 | 87.70K |
| 2026-08-03 | ¥3,075.00 | -0.32% | ¥3,095.00 | ¥3,150.00 | ¥3,020.00 | 131.70K |
| 2026-07-31 | ¥3,085.00 | +11.33% | ¥2,850.00 | ¥3,095.00 | ¥2,785.00 | 190.10K |
| 2026-07-30 | ¥2,771.00 | -0.89% | ¥2,790.00 | ¥2,803.00 | ¥2,758.00 | 84.80K |
| 2026-07-29 | ¥2,796.00 | -0.14% | ¥2,807.00 | ¥2,839.00 | ¥2,772.00 | 83.60K |
| 2026-07-28 | ¥2,800.00 | -1.82% | ¥2,861.00 | ¥2,867.00 | ¥2,787.00 | 74.80K |
| 2026-07-27 | ¥2,852.00 | +1.17% | ¥2,825.00 | ¥2,864.00 | ¥2,825.00 | 84.40K |
| 2026-07-24 | ¥2,819.00 | -0.28% | ¥2,791.00 | ¥2,825.00 | ¥2,790.00 | 54.90K |
| 2026-07-23 | ¥2,827.00 | +0.57% | ¥2,810.00 | ¥2,828.00 | ¥2,797.00 | 49.50K |
| 2026-07-22 | ¥2,811.00 | -0.18% | ¥2,830.00 | ¥2,830.00 | ¥2,785.00 | 90.30K |
| 2026-07-21 | ¥2,816.00 | +0.90% | ¥2,799.00 | ¥2,830.00 | ¥2,780.00 | 103.10K |
| 2026-07-17 | ¥2,791.00 | -1.03% | ¥2,830.00 | ¥2,831.00 | ¥2,765.00 | 90.70K |
| 2026-07-16 | ¥2,820.00 | +0.64% | ¥2,816.00 | ¥2,846.00 | ¥2,805.00 | 82.50K |
| 2026-07-15 | ¥2,802.00 | +2.94% | ¥2,722.00 | ¥2,815.00 | ¥2,722.00 | 117.50K |
| 2026-07-14 | ¥2,722.00 | +0.55% | ¥2,707.00 | ¥2,736.00 | ¥2,698.00 | 66.20K |
| 2026-07-13 | ¥2,707.00 | -1.56% | ¥2,760.00 | ¥2,775.00 | ¥2,702.00 | 107.40K |
| 2026-07-10 | ¥2,750.00 | +2.46% | ¥2,690.00 | ¥2,756.00 | ¥2,690.00 | 102.00K |
| 2026-07-09 | ¥2,684.00 | +1.40% | ¥2,651.00 | ¥2,684.00 | ¥2,640.00 | 76.50K |
| 2026-07-08 | ¥2,647.00 | -1.19% | ¥2,661.00 | ¥2,671.00 | ¥2,637.00 | 58.30K |
| 2026-07-07 | ¥2,679.00 | -0.85% | ¥2,715.00 | ¥2,720.00 | ¥2,676.00 | 54.20K |
| 2026-07-06 | ¥2,702.00 | +0.93% | ¥2,688.00 | ¥2,715.00 | ¥2,676.00 | 93.40K |
| 2026-07-03 | ¥2,677.00 | +2.10% | ¥2,630.00 | ¥2,679.00 | ¥2,626.00 | 89.10K |
| 2026-07-02 | ¥2,622.00 | +1.94% | ¥2,584.00 | ¥2,636.00 | ¥2,584.00 | 66.30K |
| 2026-07-01 | ¥2,572.00 | 0.00% | ¥2,572.00 | ¥2,590.00 | ¥2,557.00 | 69.60K |
| 2026-06-30 | ¥2,572.00 | +1.62% | ¥2,555.00 | ¥2,575.00 | ¥2,527.00 | 92.10K |
| 2026-06-29 | ¥2,531.00 | -0.86% | ¥2,560.00 | ¥2,568.00 | ¥2,509.00 | 76.40K |
| 2026-06-26 | ¥2,553.00 | +0.87% | ¥2,523.00 | ¥2,553.00 | ¥2,519.00 | 64.60K |
| 2026-06-25 | ¥2,531.00 | +1.24% | ¥2,500.00 | ¥2,546.00 | ¥2,490.00 | 48.70K |
| 2026-06-24 | ¥2,500.00 | +0.52% | ¥2,487.00 | ¥2,511.00 | ¥2,483.00 | 34.10K |
| 2026-06-23 | ¥2,487.00 | +0.08% | ¥2,485.00 | ¥2,528.00 | ¥2,484.00 | 83.50K |
| 2026-06-22 | ¥2,485.00 | -1.70% | ¥2,498.00 | ¥2,498.00 | ¥2,431.00 | 118.20K |
| 2026-06-19 | ¥2,528.00 | -0.47% | ¥2,555.00 | ¥2,570.00 | ¥2,528.00 | 75.80K |
| 2026-06-18 | ¥2,540.00 | +0.51% | ¥2,538.00 | ¥2,552.00 | ¥2,522.00 | 46.10K |
| 2026-06-17 | ¥2,527.00 | -0.08% | ¥2,543.00 | ¥2,560.00 | ¥2,511.00 | 59.10K |
| 2026-06-16 | ¥2,529.00 | -0.59% | ¥2,550.00 | ¥2,550.00 | ¥2,519.00 | 46.00K |
| 2026-06-15 | ¥2,544.00 | -0.70% | ¥2,575.00 | ¥2,584.00 | ¥2,541.00 | 90.80K |
| 2026-06-12 | ¥2,562.00 | +2.19% | ¥2,511.00 | ¥2,565.00 | ¥2,495.00 | 74.90K |
| 2026-06-11 | ¥2,507.00 | +0.44% | ¥2,500.00 | ¥2,516.00 | ¥2,460.00 | 44.90K |
| 2026-06-10 | ¥2,496.00 | -0.79% | ¥2,500.00 | ¥2,528.00 | ¥2,481.00 | 31.10K |
| 2026-06-09 | ¥2,516.00 | +0.28% | ¥2,509.00 | ¥2,530.00 | ¥2,500.00 | 47.40K |
| 2026-06-08 | ¥2,509.00 | +0.20% | ¥2,501.00 | ¥2,525.00 | ¥2,484.00 | 63.70K |
| 2026-06-05 | ¥2,504.00 | +1.09% | ¥2,499.00 | ¥2,520.00 | ¥2,494.00 | 46.30K |
| 2026-06-04 | ¥2,477.00 | +0.61% | ¥2,478.00 | ¥2,487.00 | ¥2,438.00 | 49.80K |
| 2026-06-03 | ¥2,462.00 | -0.32% | ¥2,470.00 | ¥2,486.00 | ¥2,441.00 | 47.50K |
| 2026-06-02 | ¥2,470.00 | -2.64% | ¥2,509.00 | ¥2,509.00 | ¥2,453.00 | 60.00K |
| 2026-06-01 | ¥2,537.00 | +0.48% | ¥2,600.00 | ¥2,600.00 | ¥2,491.00 | 185.60K |
| 2026-05-29 | ¥2,525.00 | -1.79% | ¥2,574.00 | ¥2,575.00 | ¥2,525.00 | 47.70K |
| 2026-05-28 | ¥2,571.00 | +1.78% | ¥2,535.00 | ¥2,574.00 | ¥2,510.00 | 81.00K |
| 2026-05-27 | ¥2,526.00 | -1.10% | ¥2,565.00 | ¥2,572.00 | ¥2,522.00 | 40.40K |
| 2026-05-26 | ¥2,554.00 | -0.20% | ¥2,572.00 | ¥2,572.00 | ¥2,543.00 | 59.70K |
| 2026-05-25 | ¥2,559.00 | -0.54% | ¥2,575.00 | ¥2,575.00 | ¥2,528.00 | 78.30K |