kabutan

NCD Co., Ltd.(4783) Historical

4783
TSE Standard
NCD Co., Ltd.
2,547
JPY
+5
(+0.20%)
Aug 13, 3:23 pm JST
17.22
USD
Aug 13, 2:23 am EDT
Result
PTS
outside of trading hours
2,549.1
Aug 13, 2:53 pm JST
Summary Chart Historical News Financial Result
52 Week High May 28, 2025
3,175 JPY
52 Week Low Oct 25, 2024
1,563 JPY
Yearly High May 28, 2025
3,175 JPY
Yearly Low Apr 7, 2025
1,931 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,614 2,634 2,506 2,547 -417 -14.07% 330,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,952 3,040 2,940 2,964 -36 -1.20% 97,100
Aug 1, 2025 2,908 3,025 2,886 3,000 +91 +3.13% 79,000
Jul 25, 2025 2,822 2,910 2,816 2,909 +58 +2.03% 61,800
Jul 18, 2025 2,741 2,877 2,741 2,851 +107 +3.90% 94,900
Jul 11, 2025 2,850 2,939 2,743 2,744 -101 -3.55% 92,200
Jul 4, 2025 2,853 2,896 2,761 2,845 +24 +0.85% 62,700
Jun 27, 2025 2,830 2,830 2,775 2,821 -46 -1.60% 92,700
Jun 20, 2025 2,867 2,923 2,831 2,867 +6 +0.21% 68,800
Jun 13, 2025 3,070 3,140 2,839 2,861 -224 -7.26% 99,100
Jun 6, 2025 3,075 3,155 2,971 3,085 -5 -0.16% 71,100
May 30, 2025 3,065 3,175 3,025 3,090 +45 +1.48% 122,400
May 23, 2025 2,859 3,105 2,820 3,045 +184 +6.43% 210,400
May 16, 2025 2,674 2,888 2,615 2,861 +187 +6.99% 476,500
May 9, 2025 2,713 2,759 2,593 2,674 -26 -0.96% 52,100
May 2, 2025 2,586 2,717 2,581 2,700 +114 +4.41% 63,700
Apr 25, 2025 2,599 2,683 2,540 2,586 -24 -0.92% 71,600
Apr 18, 2025 2,333 2,610 2,307 2,610 +279 +11.97% 84,100
Apr 11, 2025 1,982 2,405 1,931 2,331 +81 +3.60% 221,000
Apr 4, 2025 2,530 2,530 2,130 2,250 -330 -12.79% 247,000
Mar 28, 2025 2,553 2,652 2,532 2,580 +29 +1.14% 146,500