Tokyo - Delayed Quote JPY

Nichias Corporation (5393.T)

Compare
5,102.00
+72.00
+(1.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255,078.005,159.005,060.005,102.005,102.00352,300
Jan 30, 20254,971.005,040.004,881.005,030.005,030.00257,800
Jan 29, 20254,975.004,996.004,925.004,971.004,971.00323,600
Jan 28, 20255,017.005,053.004,955.004,975.004,975.00185,800
Jan 27, 20255,151.005,176.005,095.005,117.005,117.00101,100
Jan 24, 20255,141.005,172.005,104.005,110.005,110.00112,100
Jan 23, 20255,103.005,165.005,090.005,141.005,141.00130,000
Jan 22, 20255,128.005,139.005,072.005,117.005,117.00164,400
Jan 21, 20255,132.005,149.005,083.005,105.005,105.00142,900
Jan 20, 20255,083.005,161.005,071.005,134.005,134.00184,000
Jan 17, 20255,095.005,138.005,037.005,121.005,121.00200,200
Jan 16, 20255,208.005,220.005,124.005,129.005,129.00233,800
Jan 15, 20255,134.005,207.005,095.005,120.005,120.00217,300
Jan 14, 20255,481.005,501.005,149.005,149.005,149.00260,400
Jan 10, 20255,580.005,625.005,542.005,542.005,542.00283,800
Jan 9, 20255,563.005,597.005,546.005,575.005,575.00194,600
Jan 8, 20255,550.005,571.005,498.005,563.005,563.00297,800
Jan 7, 20255,670.005,675.005,624.005,640.005,640.00262,700
Jan 6, 20255,628.005,705.005,628.005,670.005,670.00228,500
Dec 30, 20245,657.005,694.005,565.005,598.005,598.00193,900
Dec 27, 20245,647.005,678.005,616.005,676.005,676.00169,600
Dec 26, 20245,610.005,647.005,565.005,647.005,647.00258,600
Dec 25, 20245,691.005,691.005,592.005,644.005,644.00178,100
Dec 24, 20245,790.005,810.005,631.005,706.005,706.00225,000
Dec 23, 20245,794.005,896.005,790.005,823.005,823.00166,500
Dec 20, 20245,770.005,780.005,728.005,754.005,754.00376,400
Dec 19, 20245,739.005,796.005,715.005,796.005,796.00147,200
Dec 18, 20245,815.005,855.005,789.005,808.005,808.00151,000
Dec 17, 20245,844.005,925.005,824.005,850.005,850.00152,800
Dec 16, 20245,848.005,855.005,770.005,844.005,844.00180,000
Dec 13, 20245,700.005,835.005,686.005,833.005,833.00240,400
Dec 12, 20245,798.005,810.005,729.005,780.005,780.00333,900
Dec 11, 20245,846.005,896.005,770.005,822.005,822.00308,100
Dec 10, 20245,850.005,889.005,778.005,867.005,867.00335,300
Dec 9, 20245,832.005,886.005,806.005,825.005,825.00256,800
Dec 6, 20245,850.005,892.005,806.005,832.005,832.00174,800
Dec 5, 20245,850.005,879.005,753.005,842.005,842.00313,700
Dec 4, 20245,950.005,992.005,851.005,874.005,874.00260,900
Dec 3, 20245,895.005,993.005,889.005,898.005,898.00172,900
Dec 2, 20245,828.005,907.005,803.005,895.005,895.00168,200
Nov 29, 20245,775.005,830.005,756.005,798.005,798.00246,600
Nov 28, 20245,765.005,799.005,667.005,799.005,799.00189,200
Nov 27, 20245,891.005,927.005,726.005,801.005,801.00275,400
Nov 26, 20245,910.005,954.005,841.005,891.005,891.00233,700
Nov 25, 20246,039.006,054.005,941.005,941.005,941.00202,900
Nov 22, 20245,883.006,029.005,883.006,004.006,004.00241,500
Nov 21, 20245,948.005,996.005,860.005,883.005,883.00185,200
Nov 20, 20245,915.006,021.005,896.005,930.005,930.00206,000
Nov 19, 20245,901.005,948.005,821.005,938.005,938.00262,600
Nov 18, 20245,870.005,928.005,865.005,901.005,901.00323,400
Nov 15, 20245,900.005,942.005,877.005,901.005,901.00238,200
Nov 14, 20245,942.005,959.005,865.005,885.005,885.00380,300
Nov 13, 20246,080.006,143.006,000.006,032.006,032.00139,700
Nov 12, 20246,090.006,160.005,993.006,086.006,086.00247,400
Nov 11, 20245,895.006,028.005,872.006,020.006,020.00247,300
Nov 8, 20245,799.005,920.005,620.005,905.005,905.00482,300
Nov 7, 20245,600.005,690.005,480.005,619.005,619.00273,100
Nov 6, 20245,523.005,631.005,499.005,583.005,583.00146,900
Nov 5, 20245,432.005,520.005,411.005,500.005,500.00108,400
Nov 1, 20245,410.005,468.005,399.005,413.005,413.00149,300
Oct 31, 20245,452.005,547.005,450.005,531.005,531.00167,500
Oct 30, 20245,450.005,500.005,410.005,460.005,460.00239,200
Oct 29, 20245,420.005,420.005,350.005,400.005,400.0094,100
Oct 28, 20245,420.005,480.005,400.005,450.005,450.0078,200
Oct 25, 20245,510.005,520.005,380.005,440.005,440.00116,300
Oct 24, 20245,420.005,510.005,390.005,490.005,490.00102,100
Oct 23, 20245,470.005,510.005,440.005,470.005,470.00159,600
Oct 22, 20245,600.005,620.005,470.005,520.005,520.00189,700
Oct 21, 20245,550.005,690.005,530.005,660.005,660.00216,000
Oct 18, 20245,510.005,530.005,440.005,460.005,460.0092,100
Oct 17, 20245,520.005,520.005,390.005,450.005,450.00196,700
Oct 16, 20245,520.005,560.005,430.005,510.005,510.00177,800
Oct 15, 20245,700.005,700.005,540.005,600.005,600.00175,700
Oct 11, 20245,630.005,690.005,580.005,620.005,620.00115,300
Oct 10, 20245,780.005,780.005,630.005,670.005,670.0089,600
Oct 9, 20245,850.005,910.005,740.005,740.005,740.00142,400
Oct 8, 20245,750.005,810.005,740.005,790.005,790.00109,000
Oct 7, 20245,750.005,780.005,680.005,750.005,750.00126,600
Oct 4, 20245,710.005,750.005,690.005,710.005,710.0073,800
Oct 3, 20245,780.005,820.005,640.005,650.005,650.00115,200
Oct 2, 20245,760.005,870.005,580.005,660.005,660.00247,100
Oct 1, 20245,690.005,820.005,690.005,810.005,810.00136,200
Sep 30, 20245,570.005,740.005,530.005,690.005,690.00212,400
Sep 27, 2024 52.00 Dividend
Sep 27, 20245,800.005,840.005,730.005,770.005,770.00188,200
Sep 26, 20245,670.005,820.005,650.005,810.005,758.00284,600
Sep 25, 20245,410.005,530.005,400.005,510.005,460.69140,500
Sep 24, 20245,440.005,480.005,400.005,470.005,421.04150,600
Sep 20, 20245,370.005,400.005,340.005,370.005,321.94198,600
Sep 19, 20245,290.005,340.005,200.005,310.005,262.48148,100
Sep 18, 20245,120.005,290.005,110.005,260.005,212.92164,200
Sep 17, 20245,140.005,140.005,000.005,090.005,044.44119,100
Sep 13, 20245,110.005,140.005,040.005,120.005,074.18126,600
Sep 12, 20245,280.005,280.005,090.005,110.005,064.27198,000
Sep 11, 20245,130.005,190.005,050.005,050.005,004.80160,400
Sep 10, 20245,140.005,210.005,100.005,150.005,103.91163,800
Sep 9, 20245,020.005,120.004,995.005,120.005,074.18148,100
Sep 6, 20245,290.005,320.005,150.005,190.005,143.55173,300
Sep 5, 20245,310.005,410.005,300.005,320.005,272.39144,100
Sep 4, 20245,390.005,500.005,340.005,440.005,391.31167,300
Sep 3, 20245,600.005,620.005,480.005,490.005,440.86167,000
Sep 2, 20245,660.005,730.005,610.005,620.005,569.70143,700
Aug 30, 20245,690.005,700.005,640.005,660.005,609.34219,000
Aug 29, 20245,530.005,650.005,520.005,630.005,579.61231,600
Aug 28, 20245,460.005,490.005,400.005,460.005,411.13153,500
Aug 27, 20245,400.005,540.005,350.005,500.005,450.77228,200
Aug 26, 20245,350.005,390.005,290.005,310.005,262.48104,400
Aug 23, 20245,330.005,360.005,290.005,350.005,302.12131,600
Aug 22, 20245,380.005,400.005,300.005,350.005,302.12197,100
Aug 21, 20245,310.005,380.005,220.005,350.005,302.12173,200
Aug 20, 20245,270.005,340.005,260.005,320.005,272.39156,600
Aug 19, 20245,390.005,390.005,250.005,270.005,222.83176,400
Aug 16, 20245,350.005,410.005,270.005,390.005,341.76166,500
Aug 15, 20245,250.005,330.005,220.005,270.005,222.83217,500
Aug 14, 20245,250.005,310.005,190.005,250.005,203.01282,500
Aug 13, 20245,360.005,370.005,210.005,290.005,242.65402,700
Aug 9, 20245,170.005,270.005,110.005,200.005,153.46397,200
Aug 8, 20244,980.005,240.004,955.005,130.005,084.09500,500
Aug 7, 20245,250.005,330.005,070.005,230.005,183.19941,400
Aug 6, 20244,625.004,625.004,625.004,625.004,583.61161,800
Aug 5, 20244,075.004,080.003,800.003,925.003,889.87258,600
Aug 2, 20244,495.004,530.004,345.004,355.004,316.02238,100
Aug 1, 20244,705.004,740.004,670.004,705.004,662.89250,000
Jul 31, 20244,515.004,705.004,510.004,695.004,652.98389,400
Jul 30, 20244,530.004,555.004,490.004,550.004,509.28114,300
Jul 29, 20244,485.004,590.004,485.004,560.004,519.19128,700
Jul 26, 20244,490.004,520.004,445.004,460.004,420.08190,000
Jul 25, 20244,685.004,705.004,570.004,580.004,539.01194,400
Jul 24, 20244,700.004,780.004,700.004,710.004,667.84183,300
Jul 23, 20244,680.004,790.004,680.004,760.004,717.40132,700
Jul 22, 20244,700.004,730.004,600.004,620.004,578.65160,200
Jul 19, 20244,690.004,745.004,670.004,720.004,677.76107,600
Jul 18, 20244,650.004,730.004,595.004,650.004,608.38177,100
Jul 17, 20244,780.004,780.004,700.004,720.004,677.76164,300
Jul 16, 20244,750.004,855.004,750.004,765.004,722.35120,500
Jul 12, 20244,780.004,815.004,690.004,745.004,702.53121,700
Jul 11, 20244,845.004,920.004,785.004,825.004,781.82166,400
Jul 10, 20244,800.004,835.004,775.004,835.004,791.73180,700
Jul 9, 20244,800.004,825.004,735.004,805.004,761.99115,800
Jul 8, 20244,830.004,840.004,700.004,740.004,697.58135,200
Jul 5, 20244,855.004,880.004,800.004,835.004,791.73125,600
Jul 4, 20244,760.004,855.004,760.004,855.004,811.55118,900
Jul 3, 20244,710.004,770.004,660.004,755.004,712.44126,100
Jul 2, 20244,720.004,755.004,670.004,720.004,677.76224,400
Jul 1, 20244,755.004,765.004,715.004,755.004,712.44153,800
Jun 28, 20244,765.004,775.004,660.004,720.004,677.76213,300
Jun 27, 20244,650.004,750.004,650.004,740.004,697.58180,800
Jun 26, 20244,570.004,650.004,570.004,635.004,593.52116,400
Jun 25, 20244,530.004,595.004,530.004,570.004,529.10134,300
Jun 24, 20244,540.004,570.004,480.004,535.004,494.41149,700
Jun 21, 20244,530.004,575.004,480.004,500.004,459.72349,700
Jun 20, 20244,605.004,605.004,505.004,535.004,494.41149,600
Jun 19, 20244,720.004,730.004,610.004,650.004,608.38136,700
Jun 18, 20244,770.004,795.004,700.004,710.004,667.84110,800
Jun 17, 20244,715.004,730.004,675.004,720.004,677.76125,000
Jun 14, 20244,690.004,725.004,625.004,720.004,677.76257,700
Jun 13, 20244,840.004,870.004,715.004,720.004,677.76245,200
Jun 12, 20244,590.004,790.004,580.004,770.004,727.31335,400
Jun 11, 20244,635.004,650.004,520.004,540.004,499.37148,000
Jun 10, 20244,465.004,600.004,465.004,595.004,553.87161,400
Jun 7, 20244,540.004,585.004,465.004,465.004,425.04146,900
Jun 6, 20244,625.004,640.004,565.004,575.004,534.05154,300
Jun 5, 20244,555.004,585.004,485.004,510.004,469.63208,400
Jun 4, 20244,725.004,765.004,525.004,525.004,484.50300,000
Jun 3, 20244,745.004,810.004,710.004,775.004,732.26228,000
May 31, 20244,755.004,785.004,705.004,755.004,712.44422,400
May 30, 20244,620.004,745.004,615.004,685.004,643.07254,400
May 29, 20244,545.004,665.004,535.004,665.004,623.25212,700
May 28, 20244,560.004,585.004,530.004,555.004,514.23209,800
May 27, 20244,510.004,530.004,465.004,530.004,489.46169,800
May 24, 20244,440.004,515.004,435.004,480.004,439.90147,200
May 23, 20244,470.004,505.004,435.004,475.004,434.95131,300
May 22, 20244,475.004,540.004,435.004,470.004,429.99211,700
May 21, 20244,455.004,495.004,455.004,475.004,434.95130,500
May 20, 20244,410.004,435.004,400.004,400.004,360.62145,000
May 17, 20244,310.004,400.004,305.004,395.004,355.66117,400
May 16, 20244,350.004,380.004,320.004,350.004,311.07206,600
May 15, 20244,330.004,360.004,305.004,330.004,291.25189,500
May 14, 20244,285.004,310.004,220.004,260.004,221.87254,300
May 13, 20244,300.004,350.004,280.004,305.004,266.47203,800
May 10, 20244,375.004,400.004,240.004,290.004,251.60225,200
May 9, 20244,195.004,350.004,195.004,310.004,271.42220,200
May 8, 20244,095.004,210.004,065.004,195.004,157.45480,100
May 7, 20244,300.004,310.004,225.004,235.004,197.10212,300
May 2, 20244,200.004,265.004,185.004,250.004,211.96120,900
May 1, 20244,270.004,310.004,210.004,250.004,211.96136,600
Apr 30, 20244,300.004,370.004,250.004,340.004,301.16216,300
Apr 26, 20244,100.004,315.004,060.004,300.004,261.51635,100
Apr 25, 20244,160.004,200.004,090.004,170.004,132.68430,100
Apr 24, 20244,040.004,150.004,030.004,150.004,112.86246,200
Apr 23, 20243,995.004,040.003,995.004,020.003,984.0279,800
Apr 22, 20244,040.004,055.003,990.004,015.003,979.07101,900
Apr 19, 20244,035.004,065.003,920.003,990.003,954.29193,900
Apr 18, 20243,990.004,080.003,970.004,045.004,008.80245,100
Apr 17, 20244,020.004,045.003,935.003,995.003,959.24228,600
Apr 16, 20244,100.004,130.004,015.004,040.004,003.84157,200
Apr 15, 20244,060.004,165.004,055.004,155.004,117.81140,400
Apr 12, 20244,110.004,120.004,075.004,120.004,083.13111,100
Apr 11, 20244,035.004,085.004,005.004,075.004,038.53104,200
Apr 10, 20244,000.004,055.003,995.004,050.004,013.7598,400
Apr 9, 20244,050.004,060.004,010.004,030.003,993.9394,300
Apr 8, 20244,030.004,055.004,010.004,025.003,988.9897,600
Apr 5, 20243,985.004,000.003,940.003,980.003,944.3877,100
Apr 4, 20243,990.004,060.003,975.004,010.003,974.11126,500
Apr 3, 20243,955.003,995.003,925.003,975.003,939.42160,300
Apr 2, 20243,965.004,015.003,920.003,955.003,919.60116,400
Apr 1, 20244,100.004,100.003,975.003,995.003,959.2493,800
Mar 29, 20244,035.004,075.004,030.004,070.004,033.5744,900
Mar 28, 2024 50.00 Dividend
Mar 28, 20244,100.004,100.004,030.004,035.003,998.89118,400
Mar 27, 20244,060.004,150.004,045.004,125.004,038.53163,200
Mar 26, 20244,085.004,090.004,045.004,045.003,960.2188,300
Mar 25, 20244,095.004,100.004,055.004,085.003,999.37144,200
Mar 22, 20244,025.004,090.004,020.004,080.003,994.47133,600
Mar 21, 20244,080.004,080.004,010.004,025.003,940.62161,700
Mar 19, 20244,000.004,035.003,975.004,030.003,945.52135,200
Mar 18, 20243,985.004,020.003,960.003,980.003,896.57139,000
Mar 15, 20243,945.003,990.003,940.003,970.003,886.78195,000
Mar 14, 20243,920.003,975.003,905.003,975.003,891.6784,200
Mar 13, 20243,980.004,000.003,905.003,930.003,847.6284,200
Mar 12, 20243,890.003,940.003,845.003,930.003,847.6298,500
Mar 11, 20243,940.003,950.003,840.003,905.003,823.14148,900
Mar 8, 20243,920.003,990.003,865.003,985.003,901.46201,800
Mar 7, 20244,010.004,035.003,935.003,975.003,891.67171,900
Mar 6, 20244,030.004,030.003,925.003,955.003,872.09179,100
Mar 5, 20243,960.003,995.003,915.003,965.003,881.88162,800
Mar 4, 20243,920.003,960.003,920.003,935.003,852.51138,500
Mar 1, 20243,910.003,930.003,875.003,920.003,837.83101,800
Feb 29, 20243,900.003,955.003,890.003,930.003,847.62276,800
Feb 28, 20243,900.003,930.003,875.003,890.003,808.45161,200
Feb 27, 20243,800.003,885.003,785.003,845.003,764.40137,400
Feb 26, 20243,850.003,850.003,775.003,800.003,720.34149,200
Feb 22, 20243,800.003,810.003,745.003,760.003,681.18131,000
Feb 21, 20243,785.003,795.003,730.003,760.003,681.18122,700
Feb 20, 20243,735.003,775.003,730.003,775.003,695.87110,200
Feb 19, 20243,710.003,755.003,700.003,745.003,666.49140,900
Feb 16, 20243,640.003,745.003,640.003,735.003,656.70171,000
Feb 15, 20243,640.003,690.003,620.003,635.003,558.80140,300
Feb 14, 20243,635.003,675.003,620.003,630.003,553.90202,600
Feb 13, 20243,540.003,630.003,530.003,620.003,544.11239,300
Feb 9, 20243,670.003,680.003,490.003,490.003,416.84361,800
Feb 8, 20243,450.003,450.003,300.003,390.003,318.94194,600
Feb 7, 20243,400.003,440.003,400.003,440.003,367.8986,900
Feb 6, 20243,430.003,450.003,410.003,410.003,338.5282,000
Feb 5, 20243,465.003,485.003,420.003,440.003,367.8986,300
Feb 2, 20243,465.003,465.003,420.003,425.003,353.2077,900
Feb 1, 20243,435.003,460.003,430.003,440.003,367.89105,700
Jan 31, 20243,380.003,475.003,380.003,465.003,392.36133,500

Related Tickers

9003.T Sotetsu Holdings, Inc.
2,575.00
+0.31%
 
4206.T Aica Kogyo Company, Limited
3,244.00
-0.03%
 
9006.T Keikyu Corporation
1,362.00
+0.18%
 
KLKBF Kuala Lumpur Kepong Berhad
6.17
0.00%
 
8078.T Hanwa Co., Ltd.
4,810.00
-0.31%
 
8020.T Kanematsu Corporation
2,611.50
-0.55%
 
3401.T Teijin Limited
1,324.50
-0.38%
 
5211PA.KL Sunway Berhad
4.2400
+1.44%
 
AYYLF Ayala Corporation
11.35
0.00%
 
2327.HK Meilleure Health International Industry Group Limited
0.300
0.00%