Australia markets closed

Nichias Corporation (5393.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,665.00+110.00 (+2.41%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20244,545.004,665.004,535.004,665.004,665.00212,700
28 May 20244,560.004,585.004,530.004,555.004,555.00209,800
27 May 20244,510.004,530.004,465.004,530.004,530.00169,800
24 May 20244,440.004,515.004,435.004,480.004,480.00147,200
23 May 20244,470.004,505.004,435.004,475.004,475.00131,300
22 May 20244,475.004,540.004,435.004,470.004,470.00211,700
21 May 20244,455.004,495.004,455.004,475.004,475.00130,500
20 May 20244,410.004,435.004,400.004,400.004,400.00145,000
17 May 20244,310.004,400.004,305.004,395.004,395.00117,400
16 May 20244,350.004,380.004,320.004,350.004,350.00206,600
15 May 20244,330.004,360.004,305.004,330.004,330.00189,500
14 May 20244,285.004,310.004,220.004,260.004,260.00254,300
13 May 20244,300.004,350.004,280.004,305.004,305.00203,800
10 May 20244,375.004,400.004,240.004,290.004,290.00225,200
09 May 20244,195.004,350.004,195.004,310.004,310.00220,200
08 May 20244,095.004,210.004,065.004,195.004,195.00480,100
07 May 20244,300.004,310.004,225.004,235.004,235.00212,300
02 May 20244,200.004,265.004,185.004,250.004,250.00120,900
01 May 20244,270.004,310.004,210.004,250.004,250.00136,600
30 Apr 20244,300.004,370.004,250.004,340.004,340.00216,300
26 Apr 20244,100.004,315.004,060.004,300.004,300.00635,100
25 Apr 20244,160.004,200.004,090.004,170.004,170.00430,100
24 Apr 20244,040.004,150.004,030.004,150.004,150.00246,200
23 Apr 20243,995.004,040.003,995.004,020.004,020.0079,800
22 Apr 20244,040.004,055.003,990.004,015.004,015.00101,900
19 Apr 20244,035.004,065.003,920.003,990.003,990.00193,900
18 Apr 20243,990.004,080.003,970.004,045.004,045.00245,100
17 Apr 20244,020.004,045.003,935.003,995.003,995.00228,600
16 Apr 20244,100.004,130.004,015.004,040.004,040.00157,200
15 Apr 20244,060.004,165.004,055.004,155.004,155.00140,400
12 Apr 20244,110.004,120.004,075.004,120.004,120.00111,100
11 Apr 20244,035.004,085.004,005.004,075.004,075.00104,200
10 Apr 20244,000.004,055.003,995.004,050.004,050.0098,400
09 Apr 20244,050.004,060.004,010.004,030.004,030.0094,300
08 Apr 20244,030.004,055.004,010.004,025.004,025.0097,600
05 Apr 20243,985.004,000.003,940.003,980.003,980.0077,100
04 Apr 20243,990.004,060.003,975.004,010.004,010.00126,500
03 Apr 20243,955.003,995.003,925.003,975.003,975.00160,300
02 Apr 20243,965.004,015.003,920.003,955.003,955.00116,400
01 Apr 20244,100.004,100.003,975.003,995.003,995.0093,800
29 Mar 20244,035.004,075.004,030.004,070.004,070.0044,900
28 Mar 20244,100.004,100.004,030.004,035.004,035.00118,400
28 Mar 202450 Dividend
27 Mar 20244,060.004,150.004,045.004,125.004,075.00163,200
26 Mar 20244,085.004,090.004,045.004,045.003,995.9788,300
25 Mar 20244,095.004,100.004,055.004,085.004,035.48144,200
22 Mar 20244,025.004,090.004,020.004,080.004,030.55133,600
21 Mar 20244,080.004,080.004,010.004,025.003,976.21161,700
19 Mar 20244,000.004,035.003,975.004,030.003,981.15135,200
18 Mar 20243,985.004,020.003,960.003,980.003,931.76139,000
15 Mar 20243,945.003,990.003,940.003,970.003,921.88195,000
14 Mar 20243,920.003,975.003,905.003,975.003,926.8284,200
13 Mar 20243,980.004,000.003,905.003,930.003,882.3684,200
12 Mar 20243,890.003,940.003,845.003,930.003,882.3698,500
11 Mar 20243,940.003,950.003,840.003,905.003,857.67148,900
08 Mar 20243,920.003,990.003,865.003,985.003,936.70201,800
07 Mar 20244,010.004,035.003,935.003,975.003,926.82171,900
06 Mar 20244,030.004,030.003,925.003,955.003,907.06179,100
05 Mar 20243,960.003,995.003,915.003,965.003,916.94162,800
04 Mar 20243,920.003,960.003,920.003,935.003,887.30138,500
01 Mar 20243,910.003,930.003,875.003,920.003,872.48101,800
29 Feb 20243,900.003,955.003,890.003,930.003,882.36276,800
28 Feb 20243,900.003,930.003,875.003,890.003,842.85161,200
27 Feb 20243,800.003,885.003,785.003,845.003,798.39137,400
26 Feb 20243,850.003,850.003,775.003,800.003,753.94149,200
22 Feb 20243,800.003,810.003,745.003,760.003,714.42131,000
21 Feb 20243,785.003,795.003,730.003,760.003,714.42122,700
20 Feb 20243,735.003,775.003,730.003,775.003,729.24110,200
19 Feb 20243,710.003,755.003,700.003,745.003,699.61140,900
16 Feb 20243,640.003,745.003,640.003,735.003,689.73171,000
15 Feb 20243,640.003,690.003,620.003,635.003,590.94140,300
14 Feb 20243,635.003,675.003,620.003,630.003,586.00202,600
13 Feb 20243,540.003,630.003,530.003,620.003,576.12239,300
09 Feb 20243,670.003,680.003,490.003,490.003,447.70361,800
08 Feb 20243,450.003,450.003,300.003,390.003,348.91194,600
07 Feb 20243,400.003,440.003,400.003,440.003,398.3086,900
06 Feb 20243,430.003,450.003,410.003,410.003,368.6782,000
05 Feb 20243,465.003,485.003,420.003,440.003,398.3086,300
02 Feb 20243,465.003,465.003,420.003,425.003,383.4877,900
01 Feb 20243,435.003,460.003,430.003,440.003,398.30105,700
31 Jan 20243,380.003,475.003,380.003,465.003,423.00133,500
30 Jan 20243,425.003,430.003,395.003,395.003,353.8563,000
29 Jan 20243,440.003,450.003,425.003,430.003,388.4275,700
26 Jan 20243,400.003,420.003,385.003,385.003,343.97103,100
25 Jan 20243,375.003,415.003,375.003,410.003,368.67105,100
24 Jan 20243,410.003,410.003,355.003,370.003,329.1595,700
23 Jan 20243,445.003,445.003,410.003,415.003,373.6187,700
22 Jan 20243,400.003,425.003,400.003,420.003,378.5571,200
19 Jan 20243,360.003,370.003,335.003,370.003,329.15130,800
18 Jan 20243,350.003,365.003,325.003,325.003,284.7085,700
17 Jan 20243,375.003,430.003,350.003,350.003,309.39113,900
16 Jan 20243,400.003,435.003,375.003,380.003,339.03136,000
15 Jan 20243,400.003,405.003,395.003,400.003,358.797,300
12 Jan 20243,415.003,430.003,380.003,395.003,353.85123,900
11 Jan 20243,440.003,450.003,405.003,410.003,368.6782,900
10 Jan 20243,405.003,445.003,395.003,415.003,373.6193,400
09 Jan 20243,405.003,440.003,375.003,415.003,373.61145,700
05 Jan 20243,445.003,460.003,390.003,390.003,348.91111,500
04 Jan 20243,375.003,435.003,335.003,435.003,393.36134,700
29 Dec 20233,355.003,390.003,355.003,390.003,348.91141,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...