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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,284 2,290 2,230 2,257 +3 +0.13% 11,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,280 2,280 2,220 2,254 -26 -1.14% 6,700
Nov 28, 2025 2,177 2,286 2,174 2,280 +106 +4.88% 6,700
Nov 21, 2025 2,237 2,237 2,174 2,174 -58 -2.60% 14,600
Nov 14, 2025 2,290 2,340 2,221 2,232 -29 -1.28% 15,800
Nov 7, 2025 2,270 2,315 2,256 2,261 +1 +0.04% 9,100
Oct 31, 2025 2,234 2,260 2,210 2,260 +33 +1.48% 8,800
Oct 24, 2025 2,227 2,245 2,215 2,227 +26 +1.18% 4,700
Oct 17, 2025 2,196 2,240 2,190 2,201 -43 -1.92% 3,600
Oct 10, 2025 2,270 2,284 2,220 2,244 +19 +0.85% 12,000
Oct 3, 2025 2,314 2,329 2,151 2,225 -94 -4.05% 14,300
Sep 26, 2025 2,316 2,325 2,266 2,319 +3 +0.13% 7,900
Sep 19, 2025 2,322 2,329 2,300 2,316 -3 -0.13% 7,000
Sep 12, 2025 2,351 2,359 2,306 2,319 -26 -1.11% 5,500
Sep 5, 2025 2,250 2,361 2,250 2,345 +89 +3.95% 8,400
Aug 29, 2025 2,201 2,368 2,201 2,256 +56 +2.55% 30,800
Aug 22, 2025 2,155 2,200 2,099 2,200 +27 +1.24% 19,900
Aug 15, 2025 2,157 2,219 2,150 2,173 +16 +0.74% 15,200
Aug 8, 2025 2,054 2,157 2,054 2,157 +71 +3.40% 20,300
Aug 1, 2025 2,063 2,086 2,058 2,086 +36 +1.76% 8,500
Jul 25, 2025 2,041 2,060 2,025 2,050 +9 +0.44% 3,900