Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nippon Kodoshi Corporation (3891.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,065.00+13.00 (+0.63%)
As of 11:04AM JST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20222,052.002,075.002,052.002,065.002,065.009,500
Dec 02, 20222,095.002,095.002,045.002,052.002,052.0031,100
Dec 01, 20222,109.002,118.002,085.002,095.002,095.0022,100
Nov 30, 20222,101.002,101.002,073.002,087.002,087.0025,100
Nov 29, 20222,150.002,150.002,108.002,108.002,108.0019,600
Nov 28, 20222,189.002,189.002,146.002,151.002,151.0016,600
Nov 25, 20222,217.002,217.002,174.002,178.002,178.0021,900
Nov 24, 20222,129.002,230.002,129.002,202.002,202.0085,600
Nov 22, 20222,147.002,147.002,103.002,123.002,123.0031,100
Nov 21, 20222,119.002,135.002,090.002,121.002,121.0035,100
Nov 18, 20222,139.002,163.002,122.002,129.002,129.0031,200
Nov 17, 20222,099.002,139.002,070.002,139.002,139.0036,000
Nov 16, 20222,061.002,113.002,057.002,092.002,092.0041,800
Nov 15, 20222,028.002,098.002,015.002,085.002,085.0060,600
Nov 14, 20222,043.002,049.002,025.002,029.002,029.0024,400
Nov 11, 20222,029.002,059.002,018.002,049.002,049.0055,700
Nov 10, 20221,971.002,015.001,971.002,001.002,001.0018,700
Nov 09, 20221,986.002,012.001,973.001,993.001,993.0030,300
Nov 08, 20221,973.001,976.001,955.001,970.001,970.0016,900
Nov 07, 20221,998.001,998.001,962.001,962.001,962.0029,500
Nov 04, 20221,975.001,995.001,950.001,988.001,988.0043,700
Nov 02, 20222,010.002,018.001,966.001,991.001,991.0055,600
Nov 01, 20222,006.002,065.001,991.002,001.002,001.00111,400
Oct 31, 20222,038.002,110.002,027.002,104.002,104.0082,300
Oct 28, 20222,011.002,028.002,002.002,010.002,010.0018,200
Oct 27, 20222,048.002,048.002,020.002,021.002,021.0015,600
Oct 26, 20222,048.002,049.002,028.002,029.002,029.0014,000
Oct 25, 20222,022.002,047.002,022.002,030.002,030.0018,800
Oct 24, 20222,017.002,042.002,010.002,020.002,020.0021,100
Oct 21, 20222,000.002,017.002,000.002,000.002,000.0015,600
Oct 20, 20222,027.002,028.002,001.002,005.002,005.0028,000
Oct 19, 20222,036.002,052.002,016.002,027.002,027.0036,200
Oct 18, 20222,034.002,054.002,007.002,036.002,036.0035,500
Oct 17, 20221,990.002,023.001,989.002,015.002,015.0019,700
Oct 14, 20222,030.002,032.002,007.002,018.002,018.0022,200
Oct 13, 20222,006.002,006.001,975.001,990.001,990.0051,800
Oct 12, 20222,070.002,070.001,995.002,008.002,008.0053,500
Oct 11, 20222,060.002,084.002,050.002,065.002,065.0033,000
Oct 07, 20222,113.002,125.002,098.002,100.002,100.0012,800
Oct 06, 20222,078.002,144.002,072.002,134.002,134.0024,500
Oct 05, 20222,097.002,110.002,085.002,086.002,086.0023,900
Oct 04, 20222,100.002,116.002,080.002,097.002,097.0043,300
Oct 03, 20222,008.002,066.001,994.002,066.002,066.0055,800
Sep 30, 20222,030.002,030.002,003.002,015.002,015.0029,800
Sep 29, 20222,080.002,098.002,035.002,039.002,039.0027,300
Sep 28, 20222,049.002,064.002,025.002,053.002,053.0044,000
Sep 27, 20222,035.002,075.002,035.002,055.002,055.0022,900
Sep 26, 20222,101.002,103.002,040.002,050.002,050.0040,800
Sep 22, 20222,120.002,151.002,095.002,127.002,127.0029,000
Sep 21, 20222,199.002,199.002,135.002,152.002,152.0031,400
Sep 20, 20222,230.002,266.002,183.002,200.002,200.0045,200
Sep 16, 20222,258.002,258.002,214.002,230.002,230.0042,000
Sep 15, 20222,320.002,345.002,261.002,261.002,261.0059,200
Sep 14, 20222,250.002,328.002,242.002,305.002,305.0065,200
Sep 13, 20222,277.002,361.002,266.002,318.002,318.00149,400
Sep 12, 20222,223.002,262.002,212.002,262.002,262.0048,400
Sep 09, 20222,193.002,234.002,186.002,215.002,215.0095,900
Sep 08, 20222,169.002,175.002,124.002,166.002,166.0072,000
Sep 07, 20222,164.002,164.002,119.002,131.002,131.0028,500
Sep 06, 20222,140.002,194.002,130.002,164.002,164.0044,600
Sep 05, 20222,140.002,146.002,098.002,127.002,127.0043,200
Sep 02, 20222,270.002,275.002,150.002,150.002,150.0053,600
Sep 01, 20222,220.002,300.002,195.002,227.002,227.00209,800
Aug 31, 20222,120.002,207.002,115.002,198.002,198.0096,300
Aug 30, 20222,084.002,130.002,077.002,122.002,122.0025,600
Aug 29, 20222,063.002,093.002,050.002,084.002,084.0040,400
Aug 26, 20222,114.002,148.002,114.002,115.002,115.0031,500
Aug 25, 20222,103.002,130.002,090.002,114.002,114.0017,800
Aug 24, 20222,109.002,147.002,100.002,110.002,110.0030,100
Aug 23, 20222,070.002,111.002,070.002,100.002,100.0024,200
Aug 22, 20222,126.002,126.002,075.002,081.002,081.0046,300
Aug 19, 20222,119.002,169.002,105.002,144.002,144.0098,600
Aug 18, 20222,116.002,130.002,104.002,119.002,119.0023,900
Aug 17, 20222,125.002,140.002,109.002,131.002,131.0036,700
Aug 16, 20222,140.002,140.002,107.002,119.002,119.0037,800
Aug 15, 20222,100.002,144.002,086.002,136.002,136.0075,800
Aug 12, 20222,049.002,090.002,049.002,075.002,075.0038,200
Aug 10, 20222,051.002,051.002,025.002,034.002,034.0021,600
Aug 09, 20222,100.002,102.002,056.002,064.002,064.0033,200
Aug 08, 20222,089.002,095.002,074.002,095.002,095.0028,900
Aug 05, 20222,101.002,111.002,083.002,091.002,091.0023,000
Aug 04, 20222,055.002,111.002,055.002,105.002,105.0059,200
Aug 03, 20222,047.002,054.002,023.002,054.002,054.0028,200
Aug 02, 20222,052.002,059.002,011.002,033.002,033.0033,400
Aug 01, 20222,000.002,037.001,971.002,035.002,035.0059,500
Jul 29, 20222,058.002,071.002,027.002,054.002,054.0064,000
Jul 28, 20222,081.002,087.002,026.002,033.002,033.0052,700
Jul 27, 20222,028.002,067.002,020.002,063.002,063.0041,100
Jul 26, 20221,971.002,027.001,970.002,027.002,027.0064,900
Jul 25, 20221,995.001,998.001,960.001,968.001,968.0024,800
Jul 22, 20222,022.002,030.002,002.002,010.002,010.0037,300
Jul 21, 20221,980.002,030.001,980.002,022.002,022.0060,600
Jul 20, 20221,961.001,995.001,961.001,980.001,980.0058,700
Jul 19, 20221,910.001,949.001,903.001,949.001,949.0034,000
Jul 15, 20221,903.001,930.001,900.001,916.001,916.0027,900
Jul 14, 20221,872.001,927.001,871.001,927.001,927.0041,300
Jul 13, 20221,878.001,895.001,865.001,876.001,876.0023,500
Jul 12, 20221,916.001,916.001,862.001,878.001,878.0066,200
Jul 11, 20221,930.001,934.001,904.001,916.001,916.0028,000
Jul 08, 20221,900.001,937.001,900.001,907.001,907.0056,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement