kabutan

NCD Co., Ltd.(4783) Historical

4783
TSE Standard
NCD Co., Ltd.
3,270
JPY
-20
(-0.61%)
Jan 29, 3:30 pm JST
21.37
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2026
3,430 JPY
52 Week Low Apr 7, 2025
1,931 JPY
Yearly High Jan 6, 2026
3,430 JPY
Yearly Low Apr 7, 2025
1,931 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,280 3,325 3,250 3,270 -20 -0.61% 31,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,215 3,300 3,200 3,290 +60 +1.86% 20,100
Jan 27, 2026 3,215 3,255 3,190 3,230 0 0.00% 12,400
Jan 26, 2026 3,235 3,250 3,210 3,230 -20 -0.62% 12,600
Jan 23, 2026 3,245 3,255 3,220 3,250 +30 +0.93% 10,200
Jan 22, 2026 3,215 3,265 3,200 3,220 +10 +0.31% 9,300
Jan 21, 2026 3,185 3,235 3,145 3,210 +20 +0.63% 25,200
Jan 20, 2026 3,270 3,270 3,185 3,190 -25 -0.78% 19,700
Jan 19, 2026 3,290 3,330 3,215 3,215 -75 -2.28% 17,700
Jan 16, 2026 3,230 3,290 3,185 3,290 +60 +1.86% 56,400
Jan 15, 2026 3,200 3,260 3,200 3,230 -5 -0.15% 28,500
Jan 14, 2026 3,265 3,270 3,150 3,235 +10 +0.31% 36,400
Jan 13, 2026 3,270 3,295 3,130 3,225 -10 -0.31% 75,900
Jan 9, 2026 3,200 3,270 3,180 3,235 +35 +1.09% 19,200
Jan 8, 2026 3,320 3,320 3,200 3,200 -130 -3.90% 38,500
Jan 7, 2026 3,360 3,400 3,300 3,330 -60 -1.77% 67,500
Jan 6, 2026 3,135 3,430 3,135 3,390 +270 +8.65% 143,700
Jan 5, 2026 3,005 3,355 3,005 3,120 +115 +3.83% 263,600
Dec 30, 2025 3,050 3,090 3,005 3,005 -30 -0.99% 32,600
Dec 29, 2025 3,005 3,045 2,984 3,035 +55 +1.85% 32,500
Dec 26, 2025 2,925 3,015 2,925 2,980 +64 +2.19% 61,300