Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NCD Co.,Ltd. (4783) Historical Prices

JP:4783 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,452.002,472.002,410.002,410.002,410.00-1.71%9,9000.69
Oct 29, 20262,478.002,481.002,435.002,452.002,452.00-1.33%11,1000.78
Oct 28, 20262,505.002,527.002,480.002,485.002,485.00-0.72%15,1001.07
Oct 27, 20262,532.002,535.002,500.002,503.002,503.00-1.61%9,5000.67
Oct 26, 20262,590.002,590.002,524.002,544.002,544.00-1.81%11,2000.79
Oct 23, 20262,539.002,599.002,534.002,591.002,591.00+3.35%40,3002.95
Oct 22, 20262,478.002,530.002,478.002,507.002,507.00+0.97%6,9000.50
Oct 21, 20262,469.002,490.002,461.002,483.002,483.00+0.57%3,9000.29
Oct 20, 20262,507.002,514.002,460.002,469.002,469.00-1.20%12,2000.90
Oct 19, 20262,458.002,506.002,458.002,499.002,499.00-0.36%8,8000.64
Oct 16, 20262,400.002,509.002,400.002,508.002,508.00+4.24%31,7002.37
Oct 15, 20262,371.002,436.002,371.002,406.002,406.00+3.98%33,8002.63
Oct 14, 20262,456.002,456.002,314.002,314.002,314.00-4.77%41,3003.28
Oct 13, 20262,393.002,444.002,377.002,430.002,430.00+0.96%22,4001.80
Oct 12, 20262,407.002,421.002,378.002,407.002,407.00+0.00%00.00
Oct 09, 20262,378.002,421.002,378.002,407.002,407.00+0.92%17,9001.43
Oct 08, 20262,401.002,401.002,374.002,385.002,385.00-1.24%18,8001.52
Oct 07, 20262,411.002,428.002,400.002,415.002,415.00+0.29%13,4001.09
Oct 06, 20262,415.002,437.002,408.002,408.002,408.00-0.78%15,7001.28
Oct 05, 20262,399.002,437.002,371.002,427.002,427.00+1.17%23,2001.93
Oct 02, 20262,492.002,492.002,395.002,399.002,399.00-3.81%45,5003.90
Oct 01, 20262,500.002,502.002,488.002,494.002,494.00-0.24%7,4000.61
Sep 30, 20262,480.002,514.002,467.002,500.002,500.00-0.40%28,2002.38
Sep 29, 20262,555.002,569.002,481.002,510.002,510.00+0.52%47,7004.18
Sep 28, 20262,629.002,634.002,551.002,557.002,497.00-2.70%49,9004.61
Sep 25, 20262,634.002,646.002,621.002,628.002,566.33-0.19%11,5001.05
Sep 24, 20262,638.002,661.002,632.002,633.002,571.22+0.19%11,6001.04
Sep 23, 20262,628.002,650.002,618.002,628.002,566.33+0.00%00.00
Sep 22, 20262,628.002,650.002,618.002,628.002,566.33+0.00%00.00
Sep 21, 20262,628.002,650.002,618.002,628.002,566.33+0.00%00.00
Sep 18, 20262,624.002,650.002,618.002,628.002,566.33+0.19%6,4000.52
Sep 17, 20262,636.002,664.002,618.002,623.002,561.45-0.98%8,7000.70
Sep 16, 20262,649.002,650.002,628.002,649.002,586.84+0.30%7,7000.61
Sep 15, 20262,615.002,665.002,601.002,641.002,579.03+1.11%12,8001.00
Sep 14, 20262,547.002,612.002,511.002,612.002,550.71+0.85%22,2001.74
Sep 11, 20262,590.002,635.002,520.002,590.002,529.23-0.58%43,7003.53
Sep 10, 20262,595.002,616.002,565.002,605.002,543.87+0.31%9,2000.72
Sep 09, 20262,600.002,618.002,593.002,597.002,536.06-1.03%10,2000.78
Sep 08, 20262,662.002,664.002,624.002,624.002,562.43-0.91%10,2000.74
Sep 07, 20262,697.002,697.002,642.002,648.002,585.86-0.23%12,7000.85
Sep 04, 20262,623.002,665.002,623.002,654.002,591.72+2.39%6,1000.40
Sep 03, 20262,620.002,620.002,592.002,592.002,531.18-1.26%6,4000.42
Sep 02, 20262,672.002,672.002,625.002,625.002,563.40-1.94%10,4000.67
Sep 01, 20262,689.002,700.002,665.002,677.002,614.18-0.82%7,1000.45
Aug 31, 20262,660.002,699.002,651.002,699.002,635.67+1.09%6,1000.38
Aug 28, 20262,663.002,693.002,661.002,670.002,607.35+0.91%6,6000.40
Aug 27, 20262,643.002,661.002,624.002,646.002,583.91+0.11%9,0000.53
Aug 26, 20262,628.002,652.002,622.002,643.002,580.98+0.88%8,9000.53
Aug 25, 20262,660.002,688.002,620.002,620.002,558.52-1.98%9,2000.53
Aug 24, 20262,681.002,690.002,660.002,673.002,610.28+0.79%7,6000.43