kabutan

Nippon Denko Co., Ltd.(5563) Historical

5563
TSE Prime
Nippon Denko Co., Ltd.
436
JPY
+16
(+3.81%)
Apr 28, 3:30 pm JST
2.73
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
434
Apr 28, 5:31 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
470 JPY
52 Week Low Jun 23, 2025
245 JPY
Yearly High Feb 27, 2026
470 JPY
Yearly Low Jan 5, 2026
347 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 423 436 416 436 +14 +3.32% 2,119,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 445 450 419 422 -19 -4.31% 2,819,000
Apr 17, 2026 436 453 430 441 +4 +0.92% 2,785,100
Apr 10, 2026 430 454 429 437 +10 +2.34% 4,054,700
Apr 3, 2026 398 436 394 427 +9 +2.15% 3,203,500
Mar 27, 2026 406 429 396 418 -12 -2.79% 4,506,800
Mar 19, 2026 428 464 426 430 +18 +4.37% 6,305,300
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