kabutan

Nippon Denko Co., Ltd.(5563) Historical

5563
TSE Prime
Nippon Denko Co., Ltd.
334
JPY
-1
(-0.30%)
Dec 5, 3:30 pm JST
2.16
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
333.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 16, 2025
368 JPY
52 Week Low Apr 7, 2025
228 JPY
Yearly High Oct 16, 2025
368 JPY
Yearly Low Apr 7, 2025
228 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 335 338 327 334 0 0.00% 1,362,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 349 351 337 351 +5 +1.45% 1,955,100
Oct 17, 2025 330 368 330 346 +12 +3.59% 3,774,700
Oct 10, 2025 350 351 334 334 -5 -1.47% 3,293,700
Oct 3, 2025 333 348 328 339 +4 +1.19% 3,686,500
Sep 26, 2025 328 336 324 335 +7 +2.13% 2,147,400
Sep 19, 2025 339 343 327 328 -10 -2.96% 2,538,600
Sep 12, 2025 344 350 335 338 -7 -2.03% 3,564,700
Sep 5, 2025 329 345 326 345 +15 +4.55% 3,762,800
Aug 29, 2025 328 333 322 330 +2 +0.61% 3,122,900
Aug 22, 2025 323 335 320 328 +5 +1.55% 4,662,200
Aug 15, 2025 300 323 300 323 +23 +7.67% 5,121,100
Aug 8, 2025 282 307 280 300 +13 +4.53% 7,779,400
Aug 1, 2025 266 291 265 287 +21 +7.89% 4,431,000
Jul 25, 2025 252 269 251 266 +14 +5.56% 2,594,300
Jul 18, 2025 256 257 250 252 -4 -1.56% 2,310,500