tiprankstipranks
Trending News
More News >
Nichia Steel Works,Ltd. (JP:5658)
:5658
Japanese Market
Advertisement

Nichia Steel Works,Ltd. (5658) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
373.00
373.00
367.00
370.00
370.00
0.00%
36,000
0.44
Oct 20, 2025
377.00
377.00
368.00
370.00
370.00
-0.27%
50,800
0.62
Oct 17, 2025
371.00
373.00
366.00
371.00
371.00
+0.27%
26,500
0.32
Oct 16, 2025
368.00
371.00
367.00
370.00
370.00
+0.54%
30,200
0.37
Oct 15, 2025
367.00
368.00
365.00
368.00
368.00
+1.10%
54,300
0.66
Oct 14, 2025
370.00
372.00
362.00
364.00
364.00
-0.27%
128,400
1.60
Oct 10, 2025
372.00
374.00
360.00
365.00
365.00
+2.53%
119,000
1.51
Oct 09, 2025
353.00
358.00
353.00
356.00
356.00
0.00%
25,700
0.33
Oct 08, 2025
353.00
357.00
353.00
356.00
356.00
+0.56%
22,700
0.29
Oct 07, 2025
359.00
359.00
354.00
354.00
354.00
-1.67%
35,100
0.44
Oct 06, 2025
353.00
361.00
351.00
360.00
360.00
+3.45%
54,600
0.68
Oct 03, 2025
345.00
351.00
343.00
348.00
348.00
0.00%
50,400
0.62
Oct 02, 2025
346.00
350.00
345.00
348.00
348.00
+0.87%
91,000
1.14
Oct 01, 2025
357.00
357.00
344.00
345.00
345.00
-4.43%
95,400
1.22
Sep 30, 2025
362.00
365.00
355.00
361.00
361.00
-0.28%
75,400
0.96
Sep 29, 2025
366.00
373.00
362.00
362.00
362.00
+0.28%
85,200
1.10
Sep 26, 2025
377.00
377.00
362.00
365.00
361.00
-2.88%
92,200
1.21
Sep 25, 2025
375.00
380.00
374.00
380.00
375.84
+2.46%
83,500
1.12
Sep 24, 2025
369.00
379.00
369.00
375.00
370.89
+2.47%
82,500
1.12
Sep 22, 2025
375.00
378.00
369.00
370.00
365.94
-1.03%
135,600
1.88
Sep 19, 2025
384.00
384.00
373.00
378.00
373.86
-0.21%
80,900
1.14
Sep 18, 2025
390.00
391.00
383.00
383.00
378.80
-0.71%
59,800
0.85
Sep 17, 2025
393.00
396.00
385.00
390.00
385.73
-0.42%
98,700
1.43
Sep 16, 2025
399.00
399.00
384.00
396.00
391.66
+1.62%
84,000
1.24
Sep 12, 2025
392.00
399.00
391.00
394.00
389.68
+1.62%
44,700
0.67
Sep 11, 2025
395.00
400.00
391.00
392.00
387.70
+0.34%
50,800
0.76
Sep 10, 2025
398.00
403.00
388.00
395.00
390.67
+0.35%
106,100
1.63
Sep 09, 2025
400.00
402.00
398.00
398.00
393.64
+0.60%
66,200
1.03
Sep 08, 2025
404.00
404.00
400.00
400.00
395.62
+1.11%
25,500
0.40
Sep 05, 2025
406.00
406.00
396.00
400.00
395.62
+1.11%
115,000
1.83
Sep 04, 2025
389.00
405.00
388.00
400.00
395.62
+3.97%
128,300
2.10
Sep 03, 2025
387.00
395.00
382.00
389.00
384.74
+2.69%
102,700
1.71
Sep 02, 2025
371.00
383.00
371.00
383.00
378.80
+4.38%
30,100
0.50
Sep 01, 2025
376.00
378.00
370.00
371.00
366.93
-1.03%
42,900
0.72
Aug 29, 2025
372.00
379.00
372.00
379.00
374.85
+2.73%
19,300
0.32
Aug 28, 2025
376.00
376.00
367.00
373.00
368.91
-0.75%
72,100
1.23
Aug 27, 2025
375.00
381.00
374.00
380.00
375.84
+1.91%
50,800
0.87
Aug 26, 2025
383.00
384.00
374.00
377.00
372.87
-1.25%
88,300
1.54
Aug 25, 2025
380.00
388.00
380.00
386.00
381.77
+2.44%
70,200
1.24
Aug 22, 2025
386.00
386.00
379.00
381.00
376.82
+0.06%
38,200
0.68
Aug 21, 2025
380.00
392.00
378.00
385.00
380.78
+1.64%
146,300
2.69
Aug 20, 2025
390.00
391.00
370.00
383.00
378.80
-1.21%
330,800
6.72
Aug 19, 2025
372.00
393.00
372.00
392.00
387.70
+7.12%
312,200
6.92
Aug 18, 2025
343.00
372.00
342.00
370.00
365.94
+10.35%
269,000
6.52
Aug 15, 2025
334.00
343.00
334.00
339.00
335.28
+2.32%
67,400
1.65
Aug 14, 2025
329.00
337.00
329.00
335.00
331.33
+2.95%
77,100
1.92
Aug 13, 2025
333.00
339.00
327.00
329.00
325.39
-0.11%
134,100
2.99
Aug 12, 2025
322.00
333.00
322.00
333.00
329.35
+4.56%
140,100
3.20
Aug 08, 2025
323.00
323.00
320.00
322.00
318.47
+0.48%
31,400
0.72
Aug 07, 2025
319.00
324.00
319.00
324.00
320.45
+2.69%
74,000
1.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis