Nichimo Co Ltd

8091
🏛️ japan →
2,540.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,208.00 1,212.00 1,196.00 1,211.50 0.0M
2021-12-29 1,213.00 1,219.00 1,205.00 1,209.00 0.0M
2021-12-28 1,208.00 1,243.00 1,199.00 1,213.00 0.1M
2021-12-27 1,214.50 1,216.00 1,201.00 1,208.00 0.0M
2021-12-24 1,180.00 1,200.00 1,180.00 1,200.00 0.0M
2021-12-23 1,219.50 1,219.50 1,178.50 1,183.50 0.1M
2021-12-22 1,170.00 1,209.50 1,170.00 1,202.50 0.1M
2021-12-21 1,160.00 1,189.00 1,147.00 1,181.50 0.1M
2021-12-20 1,095.50 1,223.50 1,069.50 1,157.50 0.3M
2021-12-17 1,074.00 1,074.50 1,045.50 1,050.00 0.0M
2021-12-16 1,051.50 1,080.00 1,050.50 1,078.00 0.0M
2021-12-15 1,011.50 1,057.00 1,011.50 1,052.00 0.0M
2021-12-14 1,028.00 1,029.50 1,001.50 1,001.50 0.0M
2021-12-13 1,000.00 1,009.50 999.50 1,007.00 0.0M
2021-12-10 1,001.50 1,001.50 996.50 998.50 0.0M
2021-12-09 1,024.00 1,025.00 1,001.50 1,001.50 0.0M
2021-12-08 1,037.00 1,041.50 1,017.50 1,024.00 0.0M
2021-12-07 1,024.00 1,039.00 1,024.00 1,039.00 0.0M
2021-12-06 1,019.50 1,021.00 1,010.00 1,013.00 0.0M
2021-12-03 1,012.00 1,014.00 991.50 1,014.00 0.0M
2021-12-02 1,001.00 1,001.00 985.00 992.00 0.0M
2021-12-01 1,006.50 1,021.50 1,005.00 1,005.00 0.0M
2021-11-30 1,026.50 1,032.50 1,010.00 1,014.50 0.0M
2021-11-29 1,031.50 1,032.00 1,007.00 1,012.50 0.0M
2021-11-26 1,052.00 1,057.50 1,026.00 1,031.50 0.0M
2021-11-25 1,060.00 1,066.00 1,047.50 1,052.00 0.0M
2021-11-24 1,072.00 1,072.00 1,015.00 1,039.50 0.0M
2021-11-22 1,082.00 1,087.50 1,076.00 1,087.50 0.0M
2021-11-19 1,056.00 1,147.50 1,056.00 1,077.50 0.2M
2021-11-18 1,048.00 1,048.00 1,041.50 1,041.50 0.0M
2021-11-17 1,047.50 1,047.50 1,041.50 1,041.50 0.0M
2021-11-16 1,049.00 1,049.00 1,040.50 1,042.50 0.0M
2021-11-15 1,050.00 1,053.50 1,042.00 1,050.00 0.0M
2021-11-12 1,035.00 1,045.50 1,035.00 1,040.00 0.0M
2021-11-11 1,044.00 1,044.00 1,030.50 1,030.50 0.0M
2021-11-10 1,051.50 1,051.50 1,037.50 1,049.50 0.0M
2021-11-09 1,058.50 1,064.50 1,050.50 1,054.00 0.0M
2021-11-08 1,083.50 1,090.00 1,035.00 1,050.00 0.0M
2021-11-05 975.00 983.00 971.00 971.00 0.0M
2021-11-04 961.00 975.00 960.00 965.50 0.0M
2021-11-02 958.00 962.50 957.50 962.00 0.0M
2021-11-01 956.00 962.50 956.00 962.50 0.0M
2021-10-29 972.00 972.00 951.50 955.00 0.0M
2021-10-28 996.00 996.00 943.50 952.00 0.1M
2021-10-27 1,004.50 1,004.50 988.00 992.00 0.0M
2021-10-26 995.00 1,009.50 995.00 995.50 0.0M
2021-10-25 1,001.50 1,001.50 980.00 992.50 0.0M
2021-10-22 987.00 995.00 987.00 995.00 0.0M
2021-10-21 990.50 1,001.50 988.50 988.50 0.0M
2021-10-20 1,005.00 1,006.50 988.00 988.00 0.0M
2021-10-19 993.00 996.50 989.50 995.50 0.0M
2021-10-18 1,001.00 1,001.00 993.00 993.00 0.0M
2021-10-15 980.00 990.00 980.00 985.50 0.0M
2021-10-14 983.50 989.50 976.50 980.50 0.0M
2021-10-13 997.50 999.00 980.00 983.00 0.0M
2021-10-12 996.00 1,025.00 995.00 997.50 0.0M
2021-10-11 1,015.00 1,015.50 1,000.50 1,000.50 0.0M
2021-10-08 1,016.00 1,016.00 996.50 1,001.50 0.0M
2021-10-07 999.00 1,000.00 996.00 996.00 0.0M
2021-10-06 999.00 999.00 998.50 998.50 0.0M
2021-10-05 1,026.50 1,026.50 993.50 997.50 0.0M
2021-10-04 1,003.00 1,007.50 1,000.00 1,001.50 0.0M
2021-10-01 1,011.50 1,022.00 1,003.00 1,003.00 0.0M
2021-09-30 1,024.00 1,026.50 1,015.50 1,018.00 0.0M
2021-09-29 1,021.00 1,030.50 1,016.00 1,017.00 0.0M
2021-09-28 1,030.50 1,040.00 1,030.50 1,040.00 0.0M
2021-09-27 1,044.00 1,045.50 1,031.50 1,031.50 0.0M
2021-09-24 1,029.00 1,039.00 1,029.00 1,039.00 0.0M
2021-09-22 1,031.00 1,038.00 1,027.00 1,027.00 0.0M
2021-09-21 1,030.00 1,040.50 1,030.00 1,038.00 0.0M
2021-09-17 1,054.00 1,054.00 1,037.00 1,049.50 0.0M
2021-09-16 1,042.50 1,052.50 1,042.50 1,052.50 0.0M
2021-09-15 1,031.00 1,052.50 1,031.00 1,052.50 0.0M
2021-09-14 1,029.50 1,044.00 1,029.50 1,043.50 0.0M
2021-09-13 1,035.00 1,044.50 1,029.50 1,036.50 0.0M
2021-09-10 1,021.50 1,047.50 1,021.50 1,047.50 0.0M
2021-09-09 1,039.50 1,039.50 1,020.00 1,034.50 0.0M
2021-09-08 1,024.00 1,041.00 1,024.00 1,038.50 0.0M
2021-09-07 1,050.00 1,050.00 1,030.00 1,034.00 0.0M
2021-09-06 1,034.50 1,050.00 1,032.00 1,050.00 0.0M
2021-09-03 1,010.00 1,048.50 1,010.00 1,031.50 0.0M
2021-09-02 1,016.00 1,016.00 1,016.00 1,016.00 0.0M
2021-09-01 1,002.50 1,029.50 1,002.50 1,025.00 0.0M
2021-08-31 1,002.00 1,007.50 999.00 1,002.50 0.0M
2021-08-30 1,000.00 1,007.50 1,000.00 1,007.50 0.0M
2021-08-27 1,000.50 1,000.50 1,000.50 1,000.50 0.0M
2021-08-26 1,004.00 1,007.00 1,002.50 1,007.00 0.0M
2021-08-25 1,007.00 1,007.00 1,000.00 1,004.00 0.0M
2021-08-24 998.00 1,005.50 995.00 1,005.50 0.0M
2021-08-23 991.50 1,000.50 990.50 994.50 0.0M
2021-08-20 999.00 999.00 979.00 990.50 0.0M
2021-08-19 1,005.50 1,007.00 1,000.00 1,000.00 0.0M
2021-08-18 1,024.00 1,024.00 1,006.50 1,012.00 0.0M
2021-08-17 1,018.00 1,018.00 1,015.00 1,015.00 0.0M
2021-08-16 1,030.50 1,030.50 1,018.50 1,018.50 0.0M
2021-08-13 1,036.50 1,036.50 1,029.00 1,029.00 0.0M
2021-08-12 1,032.50 1,044.50 1,032.50 1,042.00 0.0M
2021-08-11 1,028.50 1,036.00 1,028.50 1,034.00 0.0M
2021-08-10 1,026.50 1,035.00 1,026.50 1,028.50 0.0M
2021-08-06 1,010.50 1,023.50 1,010.50 1,014.50 0.0M
2021-08-05 1,021.50 1,021.50 1,021.50 1,021.50 0.0M
2021-08-04 1,025.00 1,035.50 1,025.00 1,035.50 0.0M
2021-08-03 1,030.50 1,030.50 1,030.00 1,030.00 0.0M
2021-08-02 1,031.00 1,043.00 1,030.00 1,039.00 0.0M
2021-07-30 1,031.00 1,032.50 1,030.50 1,031.00 0.0M
2021-07-29 1,041.50 1,041.50 1,041.50 1,041.50 0.0M
2021-07-28 1,045.00 1,045.00 1,031.50 1,031.50 0.0M
2021-07-27 1,047.00 1,060.00 1,032.00 1,045.00 0.0M
2021-07-26 1,049.50 1,049.50 1,024.50 1,043.50 0.0M
2021-07-21 1,022.50 1,032.00 1,022.50 1,032.00 0.0M
2021-07-20 994.00 1,043.00 993.50 1,010.00 0.0M
2021-07-19 1,025.50 1,030.00 1,014.00 1,014.00 0.0M
2021-07-16 1,045.00 1,045.00 1,032.50 1,032.50 0.0M
2021-07-15 1,045.50 1,045.50 1,035.00 1,036.00 0.0M
2021-07-14 1,035.50 1,035.50 1,035.50 1,035.50 0.0M
2021-07-13 1,035.50 1,046.00 1,035.50 1,040.50 0.0M
2021-07-12 1,029.50 1,042.50 1,026.00 1,040.00 0.0M
2021-07-09 1,026.50 1,032.50 1,025.00 1,025.00 0.0M
2021-07-08 1,026.50 1,029.00 1,014.50 1,028.50 0.0M
2021-07-07 1,017.00 1,017.00 1,012.00 1,012.50 0.0M
2021-07-06 1,026.50 1,026.50 1,023.00 1,023.00 0.0M
2021-07-05 1,024.50 1,024.50 1,024.50 1,024.50 0.0M
2021-07-02 1,021.50 1,024.00 1,021.50 1,024.00 0.0M
2021-07-01 1,034.50 1,035.00 1,021.00 1,021.00 0.0M
2021-06-30 1,022.50 1,026.50 1,022.00 1,026.50 0.0M
2021-06-29 1,034.50 1,034.50 1,021.00 1,030.50 0.0M
2021-06-28 1,032.50 1,035.00 1,026.50 1,034.50 0.0M
2021-06-25 1,049.00 1,049.00 1,038.00 1,038.00 0.0M
2021-06-24 1,017.00 1,049.00 1,017.00 1,049.00 0.0M
2021-06-23 1,047.50 1,047.50 1,042.00 1,042.00 0.0M
2021-06-22 1,038.50 1,046.50 1,022.00 1,034.50 0.0M
2021-06-21 1,035.00 1,035.00 1,017.50 1,018.00 0.0M
2021-06-18 1,047.00 1,047.00 1,031.00 1,037.00 0.0M
2021-06-17 1,031.00 1,031.00 1,031.00 1,031.00 0.0M
2021-06-16 1,028.50 1,028.50 1,028.50 1,028.50 0.0M
2021-06-15 1,040.50 1,051.50 1,027.50 1,032.00 0.0M
2021-06-14 1,050.50 1,052.50 1,031.00 1,031.00 0.0M
2021-06-11 1,046.00 1,064.50 1,046.00 1,050.50 0.0M
2021-06-10 1,066.00 1,066.00 1,032.00 1,065.00 0.0M
2021-06-09 1,040.00 1,065.00 1,040.00 1,064.50 0.0M
2021-06-08 1,048.00 1,065.00 1,047.00 1,065.00 0.0M
2021-06-07 1,058.00 1,058.50 1,058.00 1,058.50 0.0M
2021-06-04 1,067.50 1,067.50 1,055.00 1,060.50 0.0M
2021-06-03 1,042.00 1,059.50 1,040.50 1,059.50 0.0M
2021-06-02 1,027.00 1,042.00 1,026.50 1,042.00 0.0M
2021-06-01 1,027.00 1,042.00 1,027.00 1,034.50 0.0M
2021-05-31 1,041.50 1,042.00 1,028.50 1,033.50 0.0M
2021-05-28 1,007.50 1,037.00 1,007.50 1,034.50 0.0M
2021-05-27 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-05-26 1,045.00 1,052.00 1,035.50 1,043.00 0.0M
2021-05-25 1,050.00 1,057.00 1,049.50 1,057.00 0.0M
2021-05-24 1,054.00 1,059.00 1,038.50 1,050.00 0.0M
2021-05-21 1,038.50 1,053.00 1,035.50 1,045.00 0.0M
2021-05-20 1,041.50 1,055.50 1,036.00 1,045.00 0.0M
2021-05-19 1,035.50 1,037.50 1,028.00 1,034.00 0.0M
2021-05-18 1,042.00 1,045.00 1,038.00 1,043.50 0.0M
2021-05-17 1,021.50 1,043.50 1,021.00 1,043.50 0.0M
2021-05-14 990.00 1,009.50 981.00 995.00 0.0M
2021-05-13 977.00 978.50 960.00 960.00 0.0M
2021-05-12 986.50 986.50 979.00 979.00 0.0M
2021-05-11 990.50 993.00 987.50 989.00 0.0M
2021-05-10 995.00 995.00 989.00 990.50 0.0M
2021-05-07 995.50 995.50 971.00 978.50 0.0M
2021-05-06 981.00 993.50 981.00 982.00 0.0M
2021-04-30 975.00 980.00 974.50 975.00 0.0M
2021-04-28 985.50 987.50 975.00 975.00 0.0M
2021-04-27 984.50 986.00 984.50 985.00 0.0M
2021-04-26 1,000.00 1,000.00 982.50 984.00 0.0M
2021-04-23 992.00 997.50 992.00 993.00 0.0M
2021-04-22 995.50 1,003.50 995.50 998.00 0.0M
2021-04-21 990.00 995.00 985.50 985.50 0.0M
2021-04-20 1,008.50 1,008.50 996.50 996.50 0.0M
2021-04-19 1,009.50 1,025.00 1,005.00 1,010.50 0.0M
2021-04-16 1,008.00 1,009.50 1,005.00 1,005.00 0.0M
2021-04-15 1,003.00 1,007.50 1,003.00 1,005.50 0.0M
2021-04-14 1,011.50 1,016.00 1,011.50 1,016.00 0.0M
2021-04-13 1,015.50 1,027.50 1,014.00 1,017.00 0.0M
2021-04-12 1,022.50 1,031.50 1,011.00 1,029.00 0.0M
2021-04-09 1,026.00 1,034.50 1,024.00 1,027.00 0.0M
2021-04-08 1,048.50 1,048.50 1,012.50 1,015.50 0.0M
2021-04-07 1,031.00 1,036.50 1,028.50 1,031.00 0.0M
2021-04-06 1,032.50 1,051.50 1,025.50 1,025.50 0.0M
2021-04-05 1,036.00 1,043.50 1,031.00 1,031.00 0.0M
2021-04-02 1,041.50 1,060.50 1,040.00 1,042.50 0.0M
2021-04-01 1,062.00 1,062.00 1,050.00 1,050.50 0.0M
2021-03-31 1,057.50 1,069.50 1,057.50 1,062.00 0.0M
2021-03-30 1,090.00 1,090.00 1,076.00 1,082.50 0.0M
2021-03-29 1,123.50 1,123.50 1,096.00 1,115.50 0.0M
2021-03-26 1,111.50 1,112.50 1,096.50 1,110.00 0.0M
2021-03-25 1,079.50 1,107.00 1,074.00 1,107.00 0.0M
2021-03-24 1,090.00 1,090.00 1,075.50 1,081.50 0.1M
2021-03-23 1,085.00 1,105.00 1,085.00 1,094.50 0.0M
2021-03-22 1,060.00 1,090.00 1,060.00 1,076.50 0.0M
2021-03-19 1,028.50 1,058.00 1,028.50 1,058.00 0.0M
2021-03-18 1,025.00 1,045.00 1,025.00 1,045.00 0.0M
2021-03-17 1,032.00 1,032.00 1,016.50 1,026.00 0.0M
2021-03-16 1,012.00 1,030.00 1,012.00 1,025.00 0.0M
2021-03-15 998.00 1,010.00 990.00 1,010.00 0.0M
2021-03-12 983.50 991.00 983.50 991.00 0.0M
2021-03-11 970.00 983.50 970.00 983.50 0.0M
2021-03-10 970.00 977.00 970.00 970.00 0.0M
2021-03-09 969.50 975.00 963.00 975.00 0.0M
2021-03-08 965.50 975.00 956.00 969.50 0.0M
2021-03-05 965.00 965.00 960.00 964.50 0.0M
2021-03-04 958.00 960.00 953.50 957.50 0.0M
2021-03-03 956.00 958.00 951.50 956.00 0.0M
2021-03-02 961.50 965.00 958.50 958.50 0.0M
2021-03-01 959.00 966.50 959.00 965.00 0.0M
2021-02-26 966.00 966.00 960.00 964.50 0.0M
2021-02-25 963.00 965.50 958.50 958.50 0.0M
2021-02-24 966.00 968.00 960.50 968.00 0.0M
2021-02-22 964.50 967.00 961.50 967.00 0.0M
2021-02-19 965.50 965.50 963.00 964.50 0.0M
2021-02-18 963.00 967.50 963.00 965.50 0.0M
2021-02-17 961.50 976.50 961.50 963.00 0.0M
2021-02-16 960.00 970.00 960.00 970.00 0.0M
2021-02-15 959.00 969.00 959.00 969.00 0.0M
2021-02-12 976.50 976.50 965.00 965.00 0.0M
2021-02-10 956.00 976.50 956.00 976.50 0.0M
2021-02-09 953.00 964.50 953.00 964.50 0.0M
2021-02-08 939.00 970.00 939.00 964.50 0.0M
2021-02-05 919.50 931.00 919.00 919.00 0.0M
2021-02-04 919.50 931.00 919.50 919.50 0.0M
2021-02-03 919.00 926.50 919.00 926.50 0.0M
2021-02-02 929.50 932.50 925.00 925.00 0.0M
2021-02-01 938.50 938.50 928.50 928.50 0.0M
2021-01-29 926.00 935.00 925.00 930.50 0.0M
2021-01-28 917.00 928.00 917.00 924.00 0.0M
2021-01-27 917.50 920.00 917.00 917.50 0.0M
2021-01-26 915.00 931.00 911.00 916.50 0.0M
2021-01-25 920.00 927.00 920.00 922.00 0.0M
2021-01-22 938.50 942.50 937.00 940.00 0.0M
2021-01-21 940.50 945.00 938.50 938.50 0.0M
2021-01-20 957.00 957.00 941.50 941.50 0.0M
2021-01-19 943.00 957.00 940.50 950.00 0.0M
2021-01-18 955.00 955.00 940.50 948.50 0.0M
2021-01-15 968.50 968.50 955.50 957.50 0.0M
2021-01-14 965.00 973.00 965.00 973.00 0.0M
2021-01-13 967.00 969.50 965.00 968.50 0.0M
2021-01-12 959.00 972.00 957.00 960.50 0.0M
2021-01-08 956.50 959.50 956.00 959.50 0.0M
2021-01-07 960.00 964.00 956.50 956.50 0.0M
2021-01-06 955.00 957.00 954.50 957.00 0.0M
2021-01-05 956.00 959.50 956.00 956.00 0.0M
2021-01-04 974.50 974.50 956.00 956.00 0.0M