Nippon Chutetsukan K.K.(JP:5612)
Â¥1,422.00+5.00 (+0.35%)
JP:5612
Nippon Chutetsukan K.K. historical prices
Â¥1,422.00
At close:+5.00 (+0.35%)
Want to see JP:5612 full AI Analyst Report?
Nippon Chutetsukan K.K. (5612) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,414.00 | 1,438.00 | 1,414.00 | 1,422.00 | 1,422.00 | +0.35% | 1,400 | 0.20 |
| Nov 11, 2026 | 1,403.00 | 1,420.00 | 1,403.00 | 1,417.00 | 1,417.00 | 0.00% | 2,000 | 0.27 |
| Nov 10, 2026 | 1,389.00 | 1,440.00 | 1,372.00 | 1,417.00 | 1,417.00 | +8.00% | 8,500 | 1.17 |
| Nov 09, 2026 | 1,314.00 | 1,375.00 | 1,314.00 | 1,344.00 | 1,344.00 | +2.44% | 15,100 | 2.12 |
| Nov 06, 2026 | 1,375.00 | 1,384.00 | 1,311.00 | 1,312.00 | 1,312.00 | -7.21% | 26,300 | 3.93 |
| Nov 05, 2026 | 1,430.00 | 1,457.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.70% | 25,500 | 3.95 |
| Nov 04, 2026 | 1,477.00 | 1,477.00 | 1,387.00 | 1,424.00 | 1,424.00 | -3.59% | 12,800 | 2.01 |
| Nov 03, 2026 | 1,477.00 | 1,488.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,488.00 | 1,488.00 | 1,465.00 | 1,477.00 | 1,477.00 | +0.07% | 4,600 | 0.70 |
| Oct 30, 2026 | 1,484.00 | 1,505.00 | 1,475.00 | 1,476.00 | 1,476.00 | +0.20% | 8,300 | 1.28 |
| Oct 29, 2026 | 1,495.00 | 1,495.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.81% | 1,100 | 0.16 |
| Oct 28, 2026 | 1,483.00 | 1,518.00 | 1,483.00 | 1,485.00 | 1,485.00 | -0.27% | 7,800 | 1.15 |
| Oct 27, 2026 | 1,478.00 | 1,500.00 | 1,476.00 | 1,489.00 | 1,489.00 | +1.15% | 10,300 | 1.53 |
| Oct 26, 2026 | 1,483.00 | 1,487.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.00% | 3,300 | 0.45 |
| Oct 23, 2026 | 1,499.00 | 1,500.00 | 1,470.00 | 1,472.00 | 1,472.00 | -2.26% | 8,900 | 1.23 |
| Oct 22, 2026 | 1,502.00 | 1,517.00 | 1,502.00 | 1,506.00 | 1,506.00 | +0.47% | 2,000 | 0.27 |
| Oct 21, 2026 | 1,493.00 | 1,519.00 | 1,493.00 | 1,499.00 | 1,499.00 | +0.60% | 3,400 | 0.46 |
| Oct 20, 2026 | 1,521.00 | 1,523.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.17% | 10,800 | 1.50 |
| Oct 19, 2026 | 1,535.00 | 1,535.00 | 1,518.00 | 1,523.00 | 1,523.00 | -0.91% | 2,300 | 0.32 |
| Oct 16, 2026 | 1,530.00 | 1,539.00 | 1,529.00 | 1,537.00 | 1,537.00 | +0.99% | 4,400 | 0.61 |
| Oct 15, 2026 | 1,552.00 | 1,552.00 | 1,515.00 | 1,522.00 | 1,522.00 | -2.37% | 10,600 | 1.51 |
| Oct 14, 2026 | 1,554.00 | 1,574.00 | 1,554.00 | 1,559.00 | 1,559.00 | -0.13% | 4,400 | 0.61 |
| Oct 13, 2026 | 1,558.00 | 1,575.00 | 1,543.00 | 1,561.00 | 1,561.00 | -0.51% | 5,300 | 0.74 |
| Oct 12, 2026 | 1,569.00 | 1,570.00 | 1,552.00 | 1,569.00 | 1,569.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,552.00 | 1,570.00 | 1,552.00 | 1,569.00 | 1,569.00 | +0.13% | 3,800 | 0.52 |
| Oct 08, 2026 | 1,571.00 | 1,593.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.89% | 6,200 | 0.85 |
| Oct 07, 2026 | 1,594.00 | 1,594.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.82% | 1,600 | 0.22 |
| Oct 06, 2026 | 1,578.00 | 1,594.00 | 1,571.00 | 1,594.00 | 1,594.00 | +1.14% | 5,200 | 0.72 |
| Oct 05, 2026 | 1,581.00 | 1,581.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.57% | 1,700 | 0.23 |
| Oct 02, 2026 | 1,573.00 | 1,587.00 | 1,568.00 | 1,585.00 | 1,585.00 | +0.25% | 7,000 | 0.97 |
| Oct 01, 2026 | 1,580.00 | 1,588.00 | 1,571.00 | 1,581.00 | 1,581.00 | -0.38% | 2,800 | 0.38 |
| Sep 30, 2026 | 1,585.00 | 1,587.00 | 1,564.00 | 1,587.00 | 1,587.00 | +1.93% | 4,800 | 0.66 |
| Sep 29, 2026 | 1,585.00 | 1,585.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.77% | 6,100 | 0.84 |
| Sep 28, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 2,200 | 0.30 |
| Sep 25, 2026 | 1,600.00 | 1,614.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.18% | 9,400 | 1.30 |
| Sep 24, 2026 | 1,612.00 | 1,612.00 | 1,590.00 | 1,609.00 | 1,609.00 | +0.94% | 6,100 | 0.85 |
| Sep 23, 2026 | 1,609.00 | 1,610.00 | 1,593.00 | 1,594.00 | 1,594.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,609.00 | 1,610.00 | 1,593.00 | 1,594.00 | 1,594.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,609.00 | 1,610.00 | 1,593.00 | 1,594.00 | 1,594.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,609.00 | 1,610.00 | 1,593.00 | 1,594.00 | 1,594.00 | -0.93% | 3,000 | 0.39 |
| Sep 17, 2026 | 1,585.00 | 1,610.00 | 1,580.00 | 1,609.00 | 1,609.00 | +0.69% | 11,200 | 1.49 |
| Sep 16, 2026 | 1,571.00 | 1,599.00 | 1,563.00 | 1,598.00 | 1,598.00 | +1.78% | 5,100 | 0.68 |
| Sep 15, 2026 | 1,583.00 | 1,584.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.32% | 4,600 | 0.61 |
| Sep 14, 2026 | 1,558.00 | 1,579.00 | 1,545.00 | 1,575.00 | 1,575.00 | +1.74% | 4,800 | 0.63 |
| Sep 11, 2026 | 1,563.00 | 1,570.00 | 1,532.00 | 1,548.00 | 1,548.00 | -2.03% | 9,800 | 1.31 |
| Sep 10, 2026 | 1,585.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 16,300 | 2.23 |
| Sep 09, 2026 | 1,586.00 | 1,622.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.44% | 13,900 | 1.92 |
| Sep 08, 2026 | 1,600.00 | 1,615.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.56% | 7,000 | 0.96 |
| Sep 07, 2026 | 1,600.00 | 1,614.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.50% | 2,400 | 0.33 |
| Sep 04, 2026 | 1,606.00 | 1,610.00 | 1,585.00 | 1,609.00 | 1,609.00 | -0.56% | 11,400 | 1.58 |
