kabutan

NIPPON SHINDO CO.,LTD.(5753) Historical

5753
TSE Standard
NIPPON SHINDO CO.,LTD.
2,257
JPY
+25
(+1.12%)
Dec 12, 3:13 pm JST
14.49
USD
Dec 12, 1:13 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
2,368 JPY
52 Week Low Apr 7, 2025
1,755 JPY
Yearly High Aug 28, 2025
2,368 JPY
Yearly Low Apr 7, 2025
1,755 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,232 2,280 2,230 2,257 +25 +1.12% 3,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 2,329 2,359 2,329 2,340 -8 -0.34% 600
Sep 10, 2025 2,352 2,354 2,333 2,348 +19 +0.82% 1,200
Sep 9, 2025 2,333 2,359 2,329 2,329 -16 -0.68% 1,200
Sep 8, 2025 2,351 2,351 2,340 2,345 0 0.00% 1,100
Sep 5, 2025 2,345 2,345 2,319 2,345 +21 +0.90% 1,200
Sep 4, 2025 2,324 2,324 2,298 2,324 0 0.00% 900
Sep 3, 2025 2,319 2,324 2,291 2,324 +5 +0.22% 2,600
Sep 2, 2025 2,315 2,334 2,315 2,319 +13 +0.56% 700
Sep 1, 2025 2,250 2,361 2,250 2,306 +50 +2.22% 3,000
Aug 29, 2025 2,340 2,340 2,256 2,256 -83 -3.55% 7,600
Aug 28, 2025 2,368 2,368 2,318 2,339 +21 +0.91% 3,600
Aug 27, 2025 2,270 2,320 2,270 2,318 +68 +3.02% 11,400
Aug 26, 2025 2,238 2,250 2,238 2,250 +10 +0.45% 1,700
Aug 25, 2025 2,201 2,240 2,201 2,240 +40 +1.82% 6,500
Aug 22, 2025 2,189 2,200 2,189 2,200 +19 +0.87% 1,700
Aug 21, 2025 2,170 2,185 2,160 2,181 +20 +0.93% 2,300
Aug 20, 2025 2,141 2,184 2,141 2,161 +17 +0.79% 5,200
Aug 19, 2025 2,144 2,144 2,135 2,144 -1 -0.05% 3,300
Aug 18, 2025 2,155 2,155 2,099 2,145 -28 -1.29% 7,400
Aug 15, 2025 2,172 2,199 2,158 2,173 -4 -0.18% 1,500