kabutan

Nippon Denko Co., Ltd.(5563) Historical

5563
TSE Prime
Nippon Denko Co., Ltd.
412
JPY
-2
(-0.48%)
Mar 13, 3:30 pm JST
2.58
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
412
Mar 13, 11:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
470 JPY
52 Week Low Apr 7, 2025
228 JPY
Yearly High Feb 27, 2026
470 JPY
Yearly Low Apr 7, 2025
228 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 406 417 406 412 -2 -0.48% 591,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 399 437 391 412 -11 -2.60% 4,918,500
Mar 6, 2026 458 467 405 423 -46 -9.81% 6,459,500
Feb 27, 2026 434 470 433 469 +42 +9.84% 5,467,300
Feb 20, 2026 416 434 408 427 +19 +4.66% 5,590,700
Feb 13, 2026 407 420 388 408 +8 +2.00% 4,787,300
Feb 6, 2026 385 418 378 400 +15 +3.90% 4,948,200
Jan 30, 2026 405 414 374 385 +1 +0.26% 5,588,100
Jan 23, 2026 388 389 370 384 -5 -1.29% 3,188,400
Jan 16, 2026 375 402 370 389 +22 +5.99% 4,395,800
Jan 9, 2026 361 375 347 367 +9 +2.51% 3,218,100
Dec 30, 2025 343 360 342 358 +8 +2.29% 1,336,000
Dec 26, 2025 334 350 333 350 +19 +5.74% 2,446,500
Dec 19, 2025 332 334 325 331 -1 -0.30% 1,514,400
Dec 12, 2025 336 336 323 332 -2 -0.60% 1,804,800
Dec 5, 2025 335 338 327 334 0 0.00% 1,362,600
Nov 28, 2025 334 336 323 334 +1 +0.30% 1,181,700
Nov 21, 2025 327 333 322 333 +5 +1.52% 1,689,800
Nov 14, 2025 314 329 309 328 +16 +5.13% 1,833,100
Nov 7, 2025 337 339 300 312 -25 -7.42% 3,129,000
Oct 31, 2025 354 357 334 337 -14 -3.99% 2,127,300