kabutan

Nippon Denko Co., Ltd.(5563) Historical

5563
TSE Prime
Nippon Denko Co., Ltd.
382
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
2.49
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
387
Jan 29, 6:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 26, 2026
414 JPY
52 Week Low Apr 7, 2025
228 JPY
Yearly High Jan 26, 2026
414 JPY
Yearly Low Apr 7, 2025
228 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 405 414 374 382 -2 -0.52% 5,350,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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