Nichias Corporation (TYO:5393)
Japan
· Delayed Price · Currency is JPY 6,213.00
-119.00 (-1.88%)
At close: Dec 5, 2025
Nichias Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,275.00 | 6,336.00 | 6,213.00 | 6,213.00 | 6,213.00 | -1.88% | 113,800 |
| Dec 4, 2025 | 6,280.00 | 6,362.00 | 6,270.00 | 6,332.00 | 6,332.00 | 0.83% | 157,200 |
| Dec 3, 2025 | 6,250.00 | 6,350.00 | 6,218.00 | 6,280.00 | 6,280.00 | 0.05% | 217,200 |
| Dec 2, 2025 | 6,101.00 | 6,277.00 | 6,094.00 | 6,277.00 | 6,277.00 | 2.90% | 197,300 |
| Dec 1, 2025 | 6,205.00 | 6,224.00 | 6,086.00 | 6,100.00 | 6,100.00 | -1.87% | 107,200 |
| Nov 28, 2025 | 6,265.00 | 6,289.00 | 6,191.00 | 6,216.00 | 6,216.00 | -0.61% | 136,100 |
| Nov 27, 2025 | 6,227.00 | 6,265.00 | 6,216.00 | 6,254.00 | 6,254.00 | 0.97% | 107,100 |
| Nov 26, 2025 | 6,130.00 | 6,215.00 | 6,095.00 | 6,194.00 | 6,194.00 | 1.42% | 134,600 |
| Nov 25, 2025 | 6,137.00 | 6,232.00 | 6,091.00 | 6,107.00 | 6,107.00 | 1.08% | 156,300 |
| Nov 21, 2025 | 5,933.00 | 6,043.00 | 5,915.00 | 6,042.00 | 6,042.00 | 1.82% | 158,200 |
| Nov 20, 2025 | 5,978.00 | 5,998.00 | 5,933.00 | 5,934.00 | 5,934.00 | 0.95% | 115,000 |
| Nov 19, 2025 | 5,892.00 | 5,957.00 | 5,850.00 | 5,878.00 | 5,878.00 | -0.08% | 107,600 |
| Nov 18, 2025 | 5,980.00 | 6,074.00 | 5,883.00 | 5,883.00 | 5,883.00 | -1.49% | 92,200 |
| Nov 17, 2025 | 6,043.00 | 6,059.00 | 5,945.00 | 5,972.00 | 5,972.00 | -0.98% | 145,800 |
| Nov 14, 2025 | 6,130.00 | 6,149.00 | 6,015.00 | 6,031.00 | 6,031.00 | -1.65% | 156,500 |
| Nov 13, 2025 | 6,055.00 | 6,215.00 | 6,055.00 | 6,132.00 | 6,132.00 | 1.54% | 202,300 |
| Nov 12, 2025 | 6,000.00 | 6,120.00 | 5,961.00 | 6,039.00 | 6,039.00 | 3.25% | 250,500 |
| Nov 11, 2025 | 5,881.00 | 5,920.00 | 5,806.00 | 5,849.00 | 5,849.00 | -0.48% | 100,100 |
| Nov 10, 2025 | 5,924.00 | 5,927.00 | 5,854.00 | 5,877.00 | 5,877.00 | 0.46% | 97,100 |
| Nov 7, 2025 | 5,881.00 | 5,887.00 | 5,804.00 | 5,850.00 | 5,850.00 | -1.25% | 86,100 |
| Nov 6, 2025 | 5,903.00 | 5,954.00 | 5,819.00 | 5,924.00 | 5,924.00 | 1.73% | 152,700 |
| Nov 5, 2025 | 5,764.00 | 5,830.00 | 5,697.00 | 5,823.00 | 5,823.00 | -0.05% | 151,500 |
| Nov 4, 2025 | 5,701.00 | 5,867.00 | 5,676.00 | 5,826.00 | 5,826.00 | 1.08% | 158,200 |
| Oct 31, 2025 | 5,713.00 | 5,790.00 | 5,693.00 | 5,764.00 | 5,764.00 | 0.72% | 108,300 |
| Oct 30, 2025 | 5,747.00 | 5,806.00 | 5,723.00 | 5,723.00 | 5,723.00 | -0.28% | 449,900 |
| Oct 29, 2025 | 5,761.00 | 5,842.00 | 5,663.00 | 5,739.00 | 5,739.00 | 2.94% | 258,000 |
| Oct 28, 2025 | 5,705.00 | 5,714.00 | 5,575.00 | 5,575.00 | 5,575.00 | -3.46% | 182,100 |
| Oct 27, 2025 | 5,720.00 | 5,795.00 | 5,680.00 | 5,775.00 | 5,775.00 | 1.51% | 123,900 |
| Oct 24, 2025 | 5,583.00 | 5,689.00 | 5,533.00 | 5,689.00 | 5,689.00 | 1.72% | 175,500 |
| Oct 23, 2025 | 5,447.00 | 5,600.00 | 5,446.00 | 5,593.00 | 5,593.00 | 1.65% | 147,000 |
| Oct 22, 2025 | 5,497.00 | 5,543.00 | 5,466.00 | 5,502.00 | 5,502.00 | 0.09% | 226,500 |
| Oct 21, 2025 | 5,483.00 | 5,514.00 | 5,450.00 | 5,497.00 | 5,497.00 | 0.84% | 136,200 |
| Oct 20, 2025 | 5,513.00 | 5,525.00 | 5,435.00 | 5,451.00 | 5,451.00 | 0.22% | 142,200 |
| Oct 17, 2025 | 5,454.00 | 5,457.00 | 5,405.00 | 5,439.00 | 5,439.00 | -0.13% | 106,800 |
| Oct 16, 2025 | 5,471.00 | 5,497.00 | 5,422.00 | 5,446.00 | 5,446.00 | -0.46% | 107,400 |
| Oct 15, 2025 | 5,477.00 | 5,533.00 | 5,421.00 | 5,471.00 | 5,471.00 | 0.42% | 131,800 |
| Oct 14, 2025 | 5,500.00 | 5,554.00 | 5,442.00 | 5,448.00 | 5,448.00 | -2.71% | 118,600 |
| Oct 10, 2025 | 5,597.00 | 5,640.00 | 5,557.00 | 5,600.00 | 5,600.00 | -1.13% | 123,400 |
| Oct 9, 2025 | 5,620.00 | 5,705.00 | 5,602.00 | 5,664.00 | 5,664.00 | 0.68% | 110,500 |
| Oct 8, 2025 | 5,653.00 | 5,718.00 | 5,626.00 | 5,626.00 | 5,626.00 | -0.97% | 96,500 |
| Oct 7, 2025 | 5,710.00 | 5,798.00 | 5,677.00 | 5,681.00 | 5,681.00 | -0.54% | 125,700 |
| Oct 6, 2025 | 5,579.00 | 5,754.00 | 5,536.00 | 5,712.00 | 5,712.00 | 4.25% | 182,700 |
| Oct 3, 2025 | 5,416.00 | 5,503.00 | 5,416.00 | 5,479.00 | 5,479.00 | 0.72% | 124,200 |
| Oct 2, 2025 | 5,420.00 | 5,457.00 | 5,395.00 | 5,440.00 | 5,440.00 | -0.18% | 109,900 |
| Oct 1, 2025 | 5,552.00 | 5,564.00 | 5,429.00 | 5,450.00 | 5,450.00 | -1.94% | 147,700 |
| Sep 30, 2025 | 5,600.00 | 5,642.00 | 5,558.00 | 5,558.00 | 5,558.00 | -0.34% | 173,300 |
| Sep 29, 2025 | 5,585.00 | 5,649.00 | 5,553.00 | 5,577.00 | 5,577.00 | -1.45% | 170,300 |
| Sep 26, 2025 | 5,635.00 | 5,692.00 | 5,615.00 | 5,659.00 | 5,583.00 | 0.23% | 168,800 |
| Sep 25, 2025 | 5,675.00 | 5,696.00 | 5,646.00 | 5,646.00 | 5,570.17 | -0.98% | 152,800 |
| Sep 24, 2025 | 5,725.00 | 5,796.00 | 5,661.00 | 5,702.00 | 5,625.42 | -2.11% | 163,900 |