Nippon Chuzo K.K.(JP:5609)
Â¥982.00+6.00 (+0.61%)
JP:5609
Nippon Chuzo K.K. historical prices
Â¥982.00
At close:+6.00 (+0.61%)
Want to see JP:5609 full AI Analyst Report?
Nippon Chuzo K.K. (5609) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 976.00 | 985.00 | 963.00 | 982.00 | 982.00 | +0.61% | 9,400 | 0.68 |
| Nov 10, 2026 | 970.00 | 976.00 | 950.00 | 976.00 | 976.00 | +7.96% | 25,500 | 1.89 |
| Nov 09, 2026 | 934.00 | 943.00 | 914.00 | 940.00 | 940.00 | +3.98% | 11,300 | 0.84 |
| Nov 06, 2026 | 903.00 | 914.00 | 895.00 | 904.00 | 904.00 | -6.13% | 42,400 | 3.32 |
| Nov 05, 2026 | 988.00 | 998.00 | 957.00 | 963.00 | 963.00 | -1.63% | 26,900 | 2.17 |
| Nov 04, 2026 | 1,015.00 | 1,015.00 | 965.00 | 979.00 | 979.00 | -4.11% | 47,600 | 4.03 |
| Nov 03, 2026 | 1,021.00 | 1,029.00 | 996.00 | 1,021.00 | 1,021.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 997.00 | 1,029.00 | 996.00 | 1,021.00 | 1,021.00 | +2.10% | 25,400 | 2.19 |
| Oct 30, 2026 | 1,000.00 | 1,021.00 | 997.00 | 1,000.00 | 1,000.00 | -0.10% | 29,600 | 2.63 |
| Oct 29, 2026 | 1,035.00 | 1,040.00 | 1,001.00 | 1,001.00 | 1,001.00 | -3.56% | 48,400 | 4.57 |
| Oct 28, 2026 | 1,055.00 | 1,093.00 | 1,003.00 | 1,038.00 | 1,038.00 | +10.07% | 320,300 | 56.08 |
| Oct 27, 2026 | 978.00 | 990.00 | 943.00 | 943.00 | 943.00 | -3.18% | 24,500 | 4.15 |
| Oct 26, 2026 | 972.00 | 974.00 | 960.00 | 974.00 | 974.00 | +1.78% | 5,600 | 0.87 |
| Oct 23, 2026 | 968.00 | 968.00 | 946.00 | 957.00 | 957.00 | -1.85% | 10,600 | 1.66 |
| Oct 22, 2026 | 997.00 | 997.00 | 971.00 | 975.00 | 975.00 | -2.11% | 11,700 | 1.88 |
| Oct 21, 2026 | 983.00 | 997.00 | 977.00 | 996.00 | 996.00 | +2.68% | 11,300 | 1.85 |
| Oct 20, 2026 | 995.00 | 995.00 | 969.00 | 970.00 | 970.00 | -1.52% | 4,300 | 0.70 |
| Oct 19, 2026 | 966.00 | 993.00 | 966.00 | 985.00 | 985.00 | -1.10% | 9,300 | 1.52 |
| Oct 16, 2026 | 953.00 | 998.00 | 949.00 | 996.00 | 996.00 | +5.06% | 16,600 | 2.77 |
| Oct 15, 2026 | 940.00 | 948.00 | 934.00 | 948.00 | 948.00 | +0.21% | 3,400 | 0.57 |
| Oct 14, 2026 | 938.00 | 946.00 | 937.00 | 946.00 | 946.00 | +1.50% | 3,500 | 0.56 |
| Oct 13, 2026 | 931.00 | 941.00 | 930.00 | 932.00 | 932.00 | +0.32% | 6,900 | 1.09 |
| Oct 12, 2026 | 929.00 | 930.00 | 926.00 | 929.00 | 929.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 930.00 | 930.00 | 926.00 | 929.00 | 929.00 | -0.21% | 3,100 | 0.47 |
| Oct 08, 2026 | 944.00 | 944.00 | 931.00 | 931.00 | 931.00 | -1.48% | 6,800 | 1.03 |
| Oct 07, 2026 | 949.00 | 949.00 | 944.00 | 945.00 | 945.00 | -0.32% | 5,300 | 0.80 |
| Oct 06, 2026 | 947.00 | 948.00 | 944.00 | 948.00 | 948.00 | +0.11% | 4,600 | 0.70 |
| Oct 05, 2026 | 947.00 | 960.00 | 945.00 | 947.00 | 947.00 | +1.28% | 7,200 | 1.09 |
| Oct 02, 2026 | 940.00 | 940.00 | 934.00 | 935.00 | 935.00 | -0.85% | 3,000 | 0.43 |
| Oct 01, 2026 | 945.00 | 945.00 | 939.00 | 943.00 | 943.00 | -0.21% | 1,700 | 0.21 |
| Sep 30, 2026 | 933.00 | 945.00 | 933.00 | 945.00 | 945.00 | +2.16% | 4,100 | 0.50 |
| Sep 29, 2026 | 931.00 | 931.00 | 920.00 | 925.00 | 925.00 | -0.64% | 800 | 0.10 |
| Sep 28, 2026 | 929.00 | 932.00 | 929.00 | 931.00 | 931.00 | +0.22% | 2,300 | 0.28 |
| Sep 25, 2026 | 929.00 | 935.00 | 929.00 | 929.00 | 929.00 | 0.00% | 5,200 | 0.63 |
| Sep 24, 2026 | 939.00 | 939.00 | 928.00 | 929.00 | 929.00 | 0.00% | 9,200 | 1.14 |
| Sep 23, 2026 | 922.00 | 929.00 | 920.00 | 929.00 | 929.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 922.00 | 929.00 | 920.00 | 929.00 | 929.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 922.00 | 929.00 | 920.00 | 929.00 | 929.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 922.00 | 929.00 | 920.00 | 929.00 | 929.00 | +1.20% | 4,800 | 0.59 |
| Sep 17, 2026 | 915.00 | 926.00 | 915.00 | 918.00 | 918.00 | +1.10% | 11,100 | 1.36 |
| Sep 16, 2026 | 906.00 | 913.00 | 904.00 | 908.00 | 908.00 | +0.22% | 4,300 | 0.52 |
| Sep 15, 2026 | 907.00 | 910.00 | 906.00 | 906.00 | 906.00 | +0.11% | 2,400 | 0.29 |
| Sep 14, 2026 | 905.00 | 907.00 | 905.00 | 905.00 | 905.00 | 0.00% | 1,800 | 0.21 |
| Sep 11, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | -0.33% | 5,600 | 0.66 |
| Sep 10, 2026 | 909.00 | 912.00 | 906.00 | 908.00 | 908.00 | -0.22% | 4,200 | 0.50 |
| Sep 09, 2026 | 909.00 | 911.00 | 909.00 | 910.00 | 910.00 | -0.22% | 1,400 | 0.16 |
| Sep 08, 2026 | 914.00 | 915.00 | 907.00 | 912.00 | 912.00 | -0.33% | 8,100 | 0.96 |
| Sep 07, 2026 | 915.00 | 919.00 | 907.00 | 915.00 | 915.00 | +0.11% | 17,700 | 2.15 |
| Sep 04, 2026 | 914.00 | 917.00 | 914.00 | 914.00 | 914.00 | -0.44% | 2,500 | 0.30 |
| Sep 03, 2026 | 920.00 | 920.00 | 914.00 | 918.00 | 918.00 | +0.11% | 5,700 | 0.68 |
