Want to see JP:3891 full AI Analyst Report?
Nippon Kodoshi Corporation (3891) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,170.00 | 6,400.00 | 5,930.00 | 6,080.00 | 6,080.00 | -5.88% | 580,300 | 4.06 |
| Oct 29, 2026 | 6,070.00 | 6,620.00 | 5,610.00 | 6,460.00 | 6,460.00 | +7.49% | 1,027,000 | 7.50 |
| Oct 28, 2026 | 6,070.00 | 6,080.00 | 5,900.00 | 6,010.00 | 6,010.00 | +2.21% | 162,500 | 1.15 |
| Oct 27, 2026 | 5,850.00 | 5,930.00 | 5,770.00 | 5,880.00 | 5,880.00 | +5.95% | 116,900 | 0.81 |
| Oct 26, 2026 | 5,540.00 | 5,700.00 | 5,440.00 | 5,550.00 | 5,550.00 | -0.36% | 133,300 | 0.92 |
| Oct 23, 2026 | 5,340.00 | 5,620.00 | 5,130.00 | 5,570.00 | 5,570.00 | -2.62% | 229,200 | 1.58 |
| Oct 22, 2026 | 6,180.00 | 6,220.00 | 5,640.00 | 5,720.00 | 5,720.00 | -6.99% | 169,800 | 1.17 |
| Oct 21, 2026 | 6,130.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,150.00 | +3.71% | 103,100 | 0.71 |
| Oct 20, 2026 | 6,410.00 | 6,460.00 | 5,900.00 | 5,930.00 | 5,930.00 | -7.63% | 141,000 | 0.98 |
| Oct 19, 2026 | 6,040.00 | 6,460.00 | 6,020.00 | 6,420.00 | 6,420.00 | +1.26% | 115,200 | 0.80 |
| Oct 16, 2026 | 6,430.00 | 6,530.00 | 6,190.00 | 6,340.00 | 6,340.00 | +0.16% | 91,700 | 0.63 |
| Oct 15, 2026 | 6,740.00 | 6,740.00 | 6,270.00 | 6,330.00 | 6,330.00 | -10.72% | 147,600 | 1.03 |
| Oct 14, 2026 | 7,130.00 | 7,340.00 | 7,000.00 | 7,090.00 | 7,090.00 | -1.39% | 62,200 | 0.43 |
| Oct 13, 2026 | 7,110.00 | 7,360.00 | 7,090.00 | 7,190.00 | 7,190.00 | -3.88% | 92,000 | 0.63 |
| Oct 12, 2026 | 7,480.00 | 7,600.00 | 7,030.00 | 7,480.00 | 7,480.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,090.00 | 7,600.00 | 7,030.00 | 7,480.00 | 7,480.00 | +2.61% | 119,100 | 0.81 |
| Oct 08, 2026 | 7,450.00 | 7,530.00 | 7,270.00 | 7,290.00 | 7,290.00 | -4.08% | 81,500 | 0.55 |
| Oct 07, 2026 | 7,750.00 | 7,760.00 | 7,480.00 | 7,600.00 | 7,600.00 | -1.81% | 92,000 | 0.61 |
| Oct 06, 2026 | 7,640.00 | 7,800.00 | 7,420.00 | 7,740.00 | 7,740.00 | +3.34% | 139,700 | 0.92 |
| Oct 05, 2026 | 7,580.00 | 7,650.00 | 7,430.00 | 7,490.00 | 7,490.00 | +2.04% | 126,600 | 0.83 |
| Oct 02, 2026 | 7,360.00 | 7,470.00 | 7,210.00 | 7,340.00 | 7,340.00 | -0.41% | 88,600 | 0.57 |
| Oct 01, 2026 | 7,020.00 | 7,450.00 | 6,970.00 | 7,370.00 | 7,370.00 | +6.04% | 145,700 | 0.94 |
| Sep 30, 2026 | 6,940.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | +3.12% | 101,000 | 0.64 |
| Sep 29, 2026 | 6,580.00 | 6,750.00 | 6,530.00 | 6,740.00 | 6,740.00 | +1.74% | 79,400 | 0.50 |
| Sep 28, 2026 | 6,850.00 | 6,910.00 | 6,650.00 | 6,680.00 | 6,625.00 | -2.48% | 60,400 | 0.37 |
| Sep 25, 2026 | 6,850.00 | 6,890.00 | 6,680.00 | 6,850.00 | 6,793.60 | +0.74% | 88,900 | 0.55 |
| Sep 24, 2026 | 6,950.00 | 6,980.00 | 6,760.00 | 6,800.00 | 6,744.01 | +2.10% | 104,000 | 0.64 |
| Sep 23, 2026 | 6,660.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,605.16 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,660.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,605.16 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,660.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,605.16 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,550.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,605.16 | +4.88% | 362,800 | 2.10 |
| Sep 17, 2026 | 6,440.00 | 6,580.00 | 6,280.00 | 6,350.00 | 6,297.72 | +0.16% | 78,800 | 0.45 |
| Sep 16, 2026 | 6,200.00 | 6,350.00 | 6,190.00 | 6,340.00 | 6,287.80 | +1.12% | 59,500 | 0.33 |
| Sep 15, 2026 | 5,930.00 | 6,320.00 | 5,930.00 | 6,270.00 | 6,218.38 | +2.96% | 105,100 | 0.57 |
| Sep 14, 2026 | 5,980.00 | 6,140.00 | 5,930.00 | 6,090.00 | 6,039.86 | -1.77% | 97,800 | 0.52 |
| Sep 11, 2026 | 6,100.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,148.95 | -3.12% | 133,600 | 0.70 |
| Sep 10, 2026 | 6,290.00 | 6,430.00 | 6,200.00 | 6,400.00 | 6,347.31 | +0.16% | 105,000 | 0.54 |
| Sep 09, 2026 | 6,240.00 | 6,470.00 | 6,240.00 | 6,390.00 | 6,337.39 | +4.07% | 137,700 | 0.69 |
| Sep 08, 2026 | 6,740.00 | 6,740.00 | 6,130.00 | 6,140.00 | 6,089.45 | -10.76% | 190,500 | 0.93 |
| Sep 07, 2026 | 6,710.00 | 6,880.00 | 6,650.00 | 6,880.00 | 6,823.35 | +4.08% | 123,200 | 0.58 |
| Sep 04, 2026 | 6,310.00 | 6,640.00 | 6,300.00 | 6,610.00 | 6,555.58 | +6.44% | 150,800 | 0.69 |
| Sep 03, 2026 | 6,330.00 | 6,380.00 | 6,130.00 | 6,210.00 | 6,158.87 | -0.32% | 83,800 | 0.37 |
| Sep 02, 2026 | 6,400.00 | 6,460.00 | 6,230.00 | 6,230.00 | 6,178.71 | -7.01% | 118,400 | 0.52 |
| Sep 01, 2026 | 6,840.00 | 6,880.00 | 6,630.00 | 6,700.00 | 6,644.84 | -0.59% | 123,100 | 0.54 |
| Aug 31, 2026 | 6,490.00 | 6,770.00 | 6,400.00 | 6,740.00 | 6,684.51 | +2.28% | 131,200 | 0.56 |
| Aug 28, 2026 | 6,660.00 | 6,860.00 | 6,530.00 | 6,590.00 | 6,535.74 | +0.00% | 105,400 | 0.44 |
| Aug 27, 2026 | 6,610.00 | 6,760.00 | 6,430.00 | 6,590.00 | 6,535.74 | +4.44% | 127,400 | 0.53 |
| Aug 26, 2026 | 6,340.00 | 6,400.00 | 6,190.00 | 6,310.00 | 6,258.05 | -1.87% | 87,400 | 0.36 |
| Aug 25, 2026 | 6,110.00 | 6,450.00 | 6,070.00 | 6,430.00 | 6,377.06 | +2.88% | 134,400 | 0.55 |
| Aug 24, 2026 | 6,340.00 | 6,390.00 | 6,230.00 | 6,250.00 | 6,198.54 | -2.95% | 178,200 | 0.73 |
