Want to see JP:5563 full AI Analyst Report?
Nippon Denko Co., Ltd. (5563) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 406.00 | 407.00 | 398.00 | 400.00 | 400.00 | +0.00% | 483,200 | 0.77 |
| Oct 29, 2026 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | -1.48% | 2,127,500 | 3.53 |
| Oct 28, 2026 | 415.00 | 417.00 | 405.00 | 406.00 | 406.00 | -1.46% | 526,300 | 0.84 |
| Oct 27, 2026 | 413.00 | 413.00 | 406.00 | 412.00 | 412.00 | +0.98% | 613,700 | 0.95 |
| Oct 26, 2026 | 409.00 | 411.00 | 405.00 | 408.00 | 408.00 | +0.00% | 354,700 | 0.54 |
| Oct 23, 2026 | 407.00 | 411.00 | 398.00 | 408.00 | 408.00 | -0.73% | 835,400 | 1.27 |
| Oct 22, 2026 | 418.00 | 420.00 | 410.00 | 411.00 | 411.00 | -1.67% | 375,600 | 0.57 |
| Oct 21, 2026 | 418.00 | 421.00 | 416.00 | 418.00 | 418.00 | +1.46% | 434,400 | 0.66 |
| Oct 20, 2026 | 419.00 | 421.00 | 408.00 | 412.00 | 412.00 | -1.44% | 753,800 | 1.15 |
| Oct 19, 2026 | 419.00 | 419.00 | 413.00 | 418.00 | 418.00 | -1.42% | 391,100 | 0.59 |
| Oct 16, 2026 | 419.00 | 425.00 | 413.00 | 424.00 | 424.00 | +3.16% | 674,800 | 1.02 |
| Oct 15, 2026 | 415.00 | 418.00 | 410.00 | 411.00 | 411.00 | -2.14% | 889,100 | 1.37 |
| Oct 14, 2026 | 422.00 | 424.00 | 419.00 | 420.00 | 420.00 | -0.94% | 342,400 | 0.52 |
| Oct 13, 2026 | 418.00 | 424.00 | 415.00 | 424.00 | 424.00 | +0.71% | 550,300 | 0.83 |
| Oct 12, 2026 | 421.00 | 423.00 | 415.00 | 421.00 | 421.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 417.00 | 423.00 | 415.00 | 421.00 | 421.00 | +0.72% | 445,800 | 0.66 |
| Oct 08, 2026 | 428.00 | 428.00 | 417.00 | 418.00 | 418.00 | -3.02% | 607,200 | 0.90 |
| Oct 07, 2026 | 436.00 | 439.00 | 427.00 | 431.00 | 431.00 | -1.60% | 452,100 | 0.66 |
| Oct 06, 2026 | 439.00 | 441.00 | 436.00 | 438.00 | 438.00 | +0.92% | 349,600 | 0.50 |
| Oct 05, 2026 | 440.00 | 442.00 | 432.00 | 434.00 | 434.00 | -0.46% | 416,200 | 0.59 |
| Oct 02, 2026 | 439.00 | 446.00 | 435.00 | 436.00 | 436.00 | -1.80% | 404,800 | 0.57 |
| Oct 01, 2026 | 441.00 | 444.00 | 437.00 | 444.00 | 444.00 | +0.00% | 547,400 | 0.77 |
| Sep 30, 2026 | 442.00 | 445.00 | 440.00 | 444.00 | 444.00 | +0.45% | 488,000 | 0.68 |
| Sep 29, 2026 | 443.00 | 443.00 | 435.00 | 442.00 | 442.00 | -0.45% | 962,900 | 1.35 |
| Sep 28, 2026 | 453.00 | 455.00 | 442.00 | 444.00 | 444.00 | -1.77% | 412,200 | 0.57 |
| Sep 25, 2026 | 448.00 | 454.00 | 445.00 | 452.00 | 452.00 | +1.57% | 808,800 | 1.13 |
| Sep 24, 2026 | 443.00 | 450.00 | 440.00 | 445.00 | 445.00 | +1.37% | 860,500 | 1.20 |
| Sep 23, 2026 | 435.00 | 442.00 | 435.00 | 439.00 | 439.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 435.00 | 442.00 | 435.00 | 439.00 | 439.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 435.00 | 442.00 | 435.00 | 439.00 | 439.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 435.00 | 442.00 | 435.00 | 439.00 | 439.00 | +0.92% | 560,600 | 0.74 |
| Sep 17, 2026 | 435.00 | 436.00 | 432.00 | 435.00 | 435.00 | +0.46% | 305,600 | 0.40 |
| Sep 16, 2026 | 425.00 | 436.00 | 422.00 | 433.00 | 433.00 | +3.34% | 397,100 | 0.52 |
| Sep 15, 2026 | 412.00 | 422.00 | 410.00 | 419.00 | 419.00 | +1.45% | 415,300 | 0.54 |
| Sep 14, 2026 | 413.00 | 418.00 | 410.00 | 413.00 | 413.00 | -0.96% | 606,300 | 0.79 |
| Sep 11, 2026 | 413.00 | 420.00 | 411.00 | 417.00 | 417.00 | -2.11% | 596,300 | 0.77 |
| Sep 10, 2026 | 424.00 | 428.00 | 419.00 | 426.00 | 426.00 | +0.00% | 422,200 | 0.54 |
| Sep 09, 2026 | 425.00 | 430.00 | 425.00 | 426.00 | 426.00 | +0.24% | 386,500 | 0.49 |
| Sep 08, 2026 | 436.00 | 437.00 | 424.00 | 425.00 | 425.00 | -2.97% | 554,100 | 0.70 |
| Sep 07, 2026 | 442.00 | 445.00 | 438.00 | 438.00 | 438.00 | -0.45% | 347,700 | 0.43 |
| Sep 04, 2026 | 438.00 | 442.00 | 433.00 | 440.00 | 440.00 | +0.00% | 581,500 | 0.71 |
| Sep 03, 2026 | 447.00 | 447.00 | 438.00 | 440.00 | 440.00 | +0.23% | 623,600 | 0.75 |
| Sep 02, 2026 | 454.00 | 457.00 | 437.00 | 439.00 | 439.00 | -4.77% | 905,700 | 1.09 |
| Sep 01, 2026 | 440.00 | 463.00 | 437.00 | 461.00 | 461.00 | +4.54% | 1,102,600 | 1.31 |
| Aug 31, 2026 | 440.00 | 445.00 | 432.00 | 441.00 | 441.00 | -1.12% | 589,900 | 0.69 |
| Aug 28, 2026 | 451.00 | 456.00 | 445.00 | 446.00 | 446.00 | -1.55% | 337,800 | 0.39 |
| Aug 27, 2026 | 452.00 | 454.00 | 443.00 | 453.00 | 453.00 | +0.00% | 588,000 | 0.67 |
| Aug 26, 2026 | 446.00 | 457.00 | 445.00 | 453.00 | 453.00 | +2.26% | 530,600 | 0.59 |
| Aug 25, 2026 | 448.00 | 448.00 | 441.00 | 443.00 | 443.00 | -0.23% | 408,200 | 0.45 |
| Aug 24, 2026 | 451.00 | 456.00 | 444.00 | 444.00 | 444.00 | -1.11% | 535,900 | 0.58 |