kabutan

NCD Co., Ltd.(4783) Historical

4783
TSE Standard
NCD Co., Ltd.
2,700
JPY
+30
(+1.12%)
Dec 5, 3:30 pm JST
17.46
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,699.6
Dec 5, 3:22 pm JST
Summary Chart Historical News Financial Result
52 Week High May 28, 2025
3,175 JPY
52 Week Low Apr 7, 2025
1,931 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
Dec 5, 2025 2,736 2,736 2,585 2,700 -48 -1.75% 142,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,666 2,760 2,585 2,748 +90 +3.39% 168,000
Nov 21, 2025 2,535 2,667 2,510 2,658 +143 +5.69% 242,100
Nov 14, 2025 2,560 2,746 2,508 2,515 -245 -8.88% 622,300
Nov 7, 2025 2,688 2,870 2,660 2,760 +81 +3.02% 171,400
Oct 31, 2025 2,817 2,836 2,631 2,679 -122 -4.36% 99,200
Oct 24, 2025 2,760 2,965 2,760 2,801 +45 +1.63% 165,600
Oct 17, 2025 2,705 2,767 2,673 2,756 +1 +0.04% 79,200
Oct 10, 2025 2,779 2,800 2,718 2,755 +6 +0.22% 104,600
Oct 3, 2025 2,917 2,942 2,683 2,749 -223 -7.50% 109,600
Sep 26, 2025 2,909 2,999 2,885 2,972 +61 +2.10% 165,500
Sep 19, 2025 2,840 2,933 2,788 2,911 +84 +2.97% 181,000
Sep 12, 2025 2,700 2,846 2,695 2,827 +147 +5.49% 177,800
Sep 5, 2025 2,628 2,685 2,622 2,680 +55 +2.10% 154,300
Aug 29, 2025 2,600 2,642 2,560 2,625 +46 +1.78% 121,200
Aug 22, 2025 2,563 2,619 2,531 2,579 +29 +1.14% 196,800
Aug 15, 2025 2,614 2,634 2,506 2,550 -414 -13.97% 491,900
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