Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Nippon Information Development Co., Ltd. (2349.T)

Compare
2,326.00
-107.00
(-4.40%)
At close: April 4 at 1:21:36 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,333.002,333.002,326.002,326.002,326.00400
Apr 3, 20252,433.002,433.002,433.002,433.002,433.00-
Apr 2, 20252,433.002,433.002,433.002,433.002,433.00-
Apr 1, 20252,433.002,433.002,433.002,433.002,433.00100
Mar 31, 20252,494.002,494.002,416.002,480.002,480.002,600
Mar 28, 2025 28.00 Dividend
Mar 28, 20252,382.002,489.002,382.002,459.002,459.002,500
Mar 27, 20252,452.002,452.002,341.002,341.002,313.002,300
Mar 26, 20252,455.002,455.002,442.002,452.002,422.671,500
Mar 25, 20252,441.002,441.002,371.002,371.002,342.643,300
Mar 24, 20252,399.002,420.002,399.002,420.002,391.061,100
Mar 21, 20252,352.002,391.002,352.002,385.002,356.471,100
Mar 19, 20252,337.002,399.002,337.002,352.002,323.87300
Mar 18, 20252,335.002,343.002,333.002,334.002,306.083,100
Mar 17, 20252,350.002,350.002,328.002,329.002,301.141,400
Mar 14, 20252,320.002,340.002,320.002,320.002,292.251,000
Mar 13, 20252,320.002,320.002,320.002,320.002,292.25100
Mar 12, 20252,340.002,340.002,340.002,340.002,312.01-
Mar 11, 20252,345.002,345.002,340.002,340.002,312.01800
Mar 10, 20252,385.002,385.002,351.002,358.002,329.80700
Mar 7, 20252,430.002,435.002,430.002,435.002,405.88200
Mar 6, 20252,430.002,430.002,430.002,430.002,400.94200
Mar 5, 20252,425.002,425.002,425.002,425.002,396.00-
Mar 4, 20252,425.002,425.002,425.002,425.002,396.00-
Mar 3, 20252,440.002,440.002,425.002,425.002,396.00200
Feb 28, 20252,440.002,440.002,420.002,440.002,410.821,200
Feb 27, 20252,423.002,440.002,423.002,438.002,408.84600
Feb 26, 20252,445.002,445.002,439.002,440.002,410.82800
Feb 25, 20252,404.002,404.002,404.002,404.002,375.253,000
Feb 21, 20252,395.002,425.002,386.002,404.002,375.252,500
Feb 20, 20252,394.002,394.002,394.002,394.002,365.37200
Feb 19, 20252,395.002,395.002,370.002,373.002,344.62700
Feb 18, 20252,400.002,400.002,355.002,355.002,326.831,300
Feb 17, 20252,370.002,400.002,370.002,400.002,371.29400
Feb 14, 20252,350.002,368.002,350.002,368.002,339.68400
Feb 13, 20252,400.002,400.002,400.002,400.002,371.29100
Feb 12, 20252,420.002,420.002,420.002,420.002,391.06200
Feb 10, 20252,474.002,478.002,448.002,451.002,421.682,500
Feb 7, 20252,412.002,462.002,412.002,455.002,425.641,700
Feb 6, 20252,401.002,402.002,401.002,402.002,373.27200
Feb 5, 20252,351.002,351.002,351.002,351.002,322.88200
Feb 4, 20252,404.002,418.002,368.002,368.002,339.686,500
Feb 3, 20252,404.002,404.002,404.002,404.002,375.25-
Jan 31, 20252,404.002,404.002,404.002,404.002,375.25-
Jan 30, 20252,404.002,404.002,404.002,404.002,375.251,100
Jan 29, 20252,404.002,404.002,404.002,404.002,375.25-
Jan 28, 20252,404.002,404.002,404.002,404.002,375.251,100
Jan 27, 20252,417.002,417.002,404.002,404.002,375.253,800
Jan 24, 20252,420.002,435.002,401.002,418.002,389.083,500
Jan 23, 20252,429.002,429.002,386.002,429.002,399.95700
Jan 22, 20252,455.002,455.002,429.002,429.002,399.951,100
Jan 21, 20252,439.002,439.002,410.002,410.002,381.171,500
Jan 20, 20252,389.002,389.002,389.002,389.002,360.43-
Jan 17, 20252,397.002,397.002,361.002,389.002,360.431,300
Jan 16, 20252,497.002,497.002,447.002,447.002,417.73200
Jan 15, 20252,446.002,498.002,420.002,497.002,467.132,000
Jan 14, 20252,490.002,540.002,490.002,540.002,509.62600
Jan 10, 20252,540.002,540.002,540.002,540.002,509.62200
Jan 9, 20252,501.002,501.002,501.002,501.002,471.09-
Jan 8, 20252,501.002,501.002,501.002,501.002,471.09-
Jan 7, 20252,501.002,501.002,501.002,501.002,471.09-
Jan 6, 20252,600.002,600.002,501.002,501.002,471.09600
Dec 30, 20242,588.002,645.002,588.002,645.002,613.363,600
Dec 27, 20242,589.002,589.002,583.002,587.002,556.06900
Dec 26, 20242,583.002,593.002,575.002,588.002,557.051,800
Dec 25, 20242,585.002,592.002,571.002,583.002,552.113,300
Dec 24, 20242,583.002,585.002,571.002,585.002,554.081,800
Dec 23, 20242,580.002,585.002,501.002,583.002,552.113,400
Dec 20, 20242,585.002,585.002,579.002,583.002,552.111,900
Dec 19, 20242,584.002,584.002,512.002,579.002,548.151,900
Dec 18, 20242,565.002,580.002,476.002,580.002,549.142,500
Dec 17, 20242,585.002,585.002,550.002,550.002,519.50600
Dec 16, 20242,575.002,585.002,567.002,580.002,549.141,100
Dec 13, 20242,572.002,589.002,571.002,585.002,554.081,200
Dec 12, 20242,570.002,572.002,555.002,572.002,541.241,400
Dec 11, 20242,589.002,589.002,569.002,572.002,541.246,900
Dec 10, 20242,532.002,540.002,501.002,540.002,509.622,200
Dec 9, 20242,524.002,547.002,520.002,537.002,506.661,700
Dec 6, 20242,502.002,502.002,502.002,502.002,472.07-
Dec 5, 20242,522.002,522.002,502.002,502.002,472.07900
Dec 4, 20242,501.002,572.002,500.002,572.002,541.242,200
Dec 3, 20242,477.002,508.002,408.002,508.002,478.00800
Dec 2, 20242,524.002,524.002,478.002,478.002,448.36600
Nov 29, 20242,570.002,572.002,550.002,572.002,541.241,500
Nov 28, 20242,600.002,600.002,564.002,565.002,534.324,100
Nov 27, 20242,533.002,572.002,511.002,572.002,541.242,500
Nov 26, 20242,517.002,530.002,500.002,525.002,494.801,000
Nov 25, 20242,533.002,533.002,483.002,483.002,453.304,700
Nov 22, 20242,475.002,535.002,475.002,535.002,504.684,700
Nov 21, 20242,479.002,480.002,470.002,470.002,440.46300
Nov 20, 20242,481.002,481.002,451.002,451.002,421.68200
Nov 19, 20242,444.002,536.002,444.002,481.002,451.334,900
Nov 18, 20242,420.002,425.002,420.002,425.002,396.00200
Nov 15, 20242,390.002,419.002,379.002,419.002,390.071,000
Nov 14, 20242,351.002,413.002,351.002,413.002,384.141,200
Nov 13, 20242,386.002,386.002,386.002,386.002,357.46300
Nov 12, 20242,479.002,479.002,479.002,479.002,449.35-
Nov 11, 20242,441.002,479.002,441.002,479.002,449.354,200
Nov 8, 20242,479.002,479.002,448.002,448.002,418.72300
Nov 7, 20242,488.002,488.002,488.002,488.002,458.24-
Nov 6, 20242,499.002,499.002,392.002,488.002,458.242,000
Nov 5, 20242,342.002,510.002,341.002,510.002,479.987,600
Nov 1, 20242,342.002,342.002,342.002,342.002,313.99100
Oct 31, 20242,343.002,343.002,343.002,343.002,314.98-
Oct 30, 20242,390.002,390.002,341.002,343.002,314.98400
Oct 29, 20242,390.002,390.002,342.002,390.002,361.41700
Oct 28, 20242,402.002,410.002,341.002,390.002,361.412,300
Oct 25, 20242,472.002,472.002,340.002,410.002,381.174,800
Oct 24, 20242,440.002,440.002,400.002,400.002,371.29900
Oct 23, 20242,400.002,450.002,400.002,442.002,412.791,100
Oct 22, 20242,330.002,354.002,306.002,354.002,325.841,000
Oct 21, 20242,265.002,294.002,265.002,288.002,260.63600
Oct 18, 20242,253.002,253.002,253.002,253.002,226.05100
Oct 17, 20242,260.002,260.002,250.002,253.002,226.051,500
Oct 16, 20242,260.002,260.002,260.002,260.002,232.971,600
Oct 15, 20242,270.002,270.002,260.002,260.002,232.972,100
Oct 11, 20242,253.002,253.002,253.002,253.002,226.05-
Oct 10, 20242,250.002,255.002,248.002,253.002,226.051,000
Oct 9, 20242,280.002,280.002,280.002,280.002,252.73-
Oct 8, 20242,285.002,285.002,280.002,280.002,252.73800
Oct 7, 20242,302.002,302.002,281.002,281.002,253.72200
Oct 4, 20242,280.002,281.002,280.002,280.002,252.731,100
Oct 3, 20242,354.002,354.002,320.002,320.002,292.25200
Oct 2, 20242,327.002,327.002,327.002,327.002,299.17-
Oct 1, 20242,377.002,377.002,301.002,327.002,299.17600
Sep 30, 20242,288.002,330.002,280.002,330.002,302.132,300
Sep 27, 20242,299.002,299.002,280.002,281.002,253.724,800
Sep 26, 20242,280.002,321.002,280.002,288.002,260.631,900
Sep 25, 20242,300.002,310.002,255.002,255.002,228.035,500
Sep 24, 20242,449.002,464.002,355.002,399.002,370.315,400
Sep 20, 20242,438.002,440.002,430.002,430.002,400.941,100
Sep 19, 20242,392.002,434.002,392.002,434.002,404.89600
Sep 18, 20242,353.002,393.002,353.002,370.002,341.65900
Sep 17, 20242,340.002,353.002,340.002,353.002,324.86200
Sep 13, 20242,340.002,340.002,340.002,340.002,312.01100
Sep 12, 20242,340.002,340.002,340.002,340.002,312.01-
Sep 11, 20242,290.002,340.002,290.002,340.002,312.01800
Sep 10, 20242,420.002,440.002,389.002,389.002,360.431,400
Sep 9, 20242,325.002,425.002,325.002,420.002,391.061,400
Sep 6, 20242,325.002,325.002,325.002,325.002,297.19100
Sep 5, 20242,307.002,307.002,307.002,307.002,279.41-
Sep 4, 20242,350.002,350.002,307.002,307.002,279.41200
Sep 3, 20242,435.002,435.002,435.002,435.002,405.88-
Sep 2, 20242,435.002,435.002,435.002,435.002,405.88400
Aug 30, 20242,431.002,520.002,431.002,431.002,401.923,000
Aug 29, 20242,515.002,515.002,380.002,381.002,352.522,100
Aug 28, 20242,491.002,491.002,391.002,393.002,364.381,200
Aug 27, 20242,490.002,515.002,453.002,491.002,461.212,500
Aug 26, 20242,513.002,513.002,428.002,476.002,446.395,500
Aug 23, 20242,398.002,524.002,398.002,515.002,484.922,000
Aug 22, 20242,308.002,395.002,308.002,395.002,366.35800
Aug 21, 20242,257.002,311.002,257.002,294.002,266.561,800
Aug 20, 20242,261.002,291.002,199.002,261.002,233.965,600
Aug 19, 20242,311.002,311.002,255.002,255.002,228.039,000
Aug 16, 20242,325.002,330.002,325.002,330.002,302.13200
Aug 15, 20242,355.002,375.002,305.002,325.002,297.191,000
Aug 14, 20242,393.002,393.002,343.002,371.002,342.64300
Aug 13, 20242,400.002,400.002,400.002,400.002,371.29100
Aug 9, 20242,250.002,316.002,250.002,316.002,288.30400
Aug 8, 20242,250.002,250.002,250.002,250.002,223.09200
Aug 7, 20242,266.002,395.002,250.002,250.002,223.093,300
Aug 6, 20242,250.002,325.002,250.002,251.002,224.081,200
Aug 5, 20242,396.002,396.002,250.002,250.002,223.092,600
Aug 2, 20242,515.002,515.002,296.002,446.002,416.741,000
Aug 1, 20242,540.002,540.002,540.002,540.002,509.62100
Jul 31, 20242,510.002,557.002,470.002,557.002,526.422,300
Jul 30, 20242,553.002,553.002,510.002,510.002,479.98500
Jul 29, 20242,573.002,594.002,478.002,554.002,523.453,200
Jul 26, 20242,521.002,573.002,521.002,573.002,542.231,200
Jul 25, 20242,605.002,605.002,448.002,448.002,418.7214,800
Jul 24, 20242,670.002,695.002,646.002,655.002,623.243,600
Jul 23, 20242,635.002,720.002,620.002,655.002,623.247,800
Jul 22, 20242,624.002,640.002,624.002,632.002,600.523,600
Jul 19, 20242,634.002,649.002,604.002,624.002,592.623,200
Jul 18, 20242,635.002,635.002,587.002,628.002,596.573,800
Jul 17, 20242,632.002,637.002,605.002,630.002,598.542,400
Jul 16, 20242,574.002,647.002,545.002,632.002,600.524,100
Jul 12, 20242,574.002,574.002,524.002,574.002,543.21900
Jul 11, 20242,576.002,580.002,555.002,577.002,546.182,800
Jul 10, 20242,550.002,577.002,550.002,577.002,546.181,400
Jul 9, 20242,550.002,550.002,550.002,550.002,519.50100
Jul 8, 20242,575.002,576.002,550.002,550.002,519.501,200
Jul 5, 20242,580.002,580.002,530.002,567.002,536.30400
Jul 4, 20242,584.002,584.002,510.002,580.002,549.141,800
Jul 3, 20242,584.002,594.002,544.002,584.002,553.091,100
Jul 2, 20242,550.002,584.002,516.002,584.002,553.092,800
Jul 1, 20242,600.002,600.002,550.002,574.002,543.218,700
Jun 28, 20242,589.002,601.002,550.002,577.002,546.185,800
Jun 27, 20242,532.002,599.002,521.002,599.002,567.913,200
Jun 26, 20242,489.002,582.002,489.002,578.002,547.176,100
Jun 25, 20242,360.002,499.002,360.002,489.002,459.239,300
Jun 24, 20242,303.002,360.002,303.002,360.002,331.775,400
Jun 21, 20242,331.002,331.002,303.002,303.002,275.45600
Jun 20, 20242,331.002,333.002,299.002,333.002,305.102,200
Jun 19, 20242,344.002,344.002,318.002,318.002,290.281,300
Jun 18, 20242,320.002,330.002,315.002,318.002,290.28800
Jun 17, 20242,311.002,320.002,311.002,320.002,292.253,700
Jun 14, 20242,335.002,335.002,312.002,312.002,284.35200
Jun 13, 20242,344.002,347.002,320.002,347.002,318.93600
Jun 12, 20242,325.002,367.002,325.002,367.002,338.69500
Jun 11, 20242,311.002,314.002,311.002,311.002,283.362,200
Jun 10, 20242,335.002,335.002,335.002,335.002,307.07-
Jun 7, 20242,311.002,335.002,311.002,335.002,307.072,500
Jun 6, 20242,312.002,312.002,312.002,312.002,284.35400
Jun 5, 20242,312.002,312.002,312.002,312.002,284.35-
Jun 4, 20242,312.002,312.002,312.002,312.002,284.35600
Jun 3, 20242,357.002,357.002,357.002,357.002,328.81-
May 31, 20242,368.002,368.002,357.002,357.002,328.81700
May 30, 20242,311.002,318.002,311.002,318.002,290.283,100
May 29, 20242,313.002,368.002,311.002,330.002,302.135,200
May 28, 20242,379.002,379.002,341.002,360.002,331.771,300
May 27, 20242,389.002,390.002,350.002,379.002,350.556,700
May 24, 20242,295.002,388.002,250.002,386.002,357.463,900
May 23, 20242,301.002,357.002,265.002,295.002,267.552,100
May 22, 20242,266.002,386.002,266.002,290.002,262.612,900
May 21, 20242,252.002,302.002,252.002,266.002,238.90900
May 20, 20242,247.002,360.002,246.002,252.002,225.068,100
May 17, 20242,028.002,140.002,028.002,119.002,093.663,900
May 16, 20242,110.002,110.001,999.002,027.002,002.763,200
May 15, 20242,150.002,250.002,150.002,201.002,174.671,700
May 14, 20242,250.002,250.002,248.002,250.002,223.091,400
May 13, 20242,240.002,241.002,239.002,239.002,212.22700
May 10, 20242,269.002,269.002,269.002,269.002,241.86100
May 9, 20242,243.002,243.002,243.002,243.002,216.17100
May 8, 20242,270.002,270.002,250.002,260.002,232.97700
May 7, 20242,276.002,276.002,160.002,270.002,242.852,200
May 2, 20242,248.002,330.002,248.002,256.002,229.023,200
May 1, 20242,302.002,302.002,150.002,248.002,221.115,500
Apr 30, 20242,369.002,400.002,310.002,316.002,288.304,900
Apr 26, 20242,384.002,400.002,365.002,369.002,340.6710,900
Apr 25, 20242,440.002,440.002,353.002,384.002,355.494,400
Apr 24, 20242,439.002,440.002,380.002,440.002,410.826,700
Apr 23, 20242,375.002,438.002,375.002,375.002,346.595,700
Apr 22, 20242,267.002,372.002,249.002,340.002,312.014,700
Apr 19, 20242,267.002,270.002,248.002,251.002,224.082,600
Apr 18, 20242,475.002,535.002,240.002,267.002,239.8912,900
Apr 17, 20242,430.002,607.002,430.002,525.002,494.8023,600
Apr 16, 20242,161.002,661.002,159.002,320.002,292.2531,500
Apr 15, 20242,146.002,174.002,146.002,161.002,135.152,900
Apr 12, 20242,135.002,157.002,135.002,146.002,120.33900
Apr 11, 20242,050.002,159.002,050.002,120.002,094.6412,500
Apr 10, 20242,050.002,099.002,050.002,080.002,055.123,200
Apr 9, 20242,047.002,050.002,040.002,050.002,025.482,400
Apr 8, 20242,040.002,050.002,038.002,047.002,022.523,200
Apr 5, 20242,043.002,043.002,000.002,040.002,015.60500
Apr 4, 20242,051.002,053.002,051.002,053.002,028.44700