Nippon Denko Co. Ltd. Recent Share Price (TSE:5563)

TSE:5563 - Nippon Denko Co Ltd Nippon Denko Co. Ltd.
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jan 2023	JPY	375	384	372	383	383	+11 (+2.96%)	827,700
19 Jan 2023	JPY	370	375	370	372	372	-5 (-1.33%)	470,100
18 Jan 2023	JPY	373	380	369	377	377	+3 (+0.80%)	807,500
17 Jan 2023	JPY	367	374	367	374	374	+5 (+1.36%)	600,200
16 Jan 2023	JPY	371	375	367	369	369	-5 (-1.34%)	791,300
13 Jan 2023	JPY	375	377	373	374	374	-3 (-0.80%)	737,600
12 Jan 2023	JPY	377	379	372	377	377	+3 (+0.80%)	1,061,900
11 Jan 2023	JPY	366	374	365	374	374	+9 (+2.47%)	1,322,900
10 Jan 2023	JPY	355	365	353	365	365	+14 (+3.99%)	1,134,500
6 Jan 2023	JPY	344	353	344	351	351	+7 (+2.03%)	905,900
5 Jan 2023	JPY	345	346	341	344	344	-1 (-0.29%)	691,100
4 Jan 2023	JPY	351	351	343	345	345	-7 (-1.99%)	1,231,800
30 Dec 2022	JPY	352	355	349	352	352	+1 (+0.28%)	1,024,100
29 Dec 2022	JPY	352	354	349	351	351	-19 (-5.14%)	1,692,100
28 Dec 2022	JPY	366	370	363	370	370	+6 (+1.65%)	1,341,200
27 Dec 2022	JPY	367	369	364	364	364	-2 (-0.55%)	1,005,200
26 Dec 2022	JPY	363	366	360	366	366	+5 (+1.39%)	721,600
23 Dec 2022	JPY	363	364	356	361	361	-4 (-1.10%)	1,037,400
22 Dec 2022	JPY	364	366	361	365	365	+5 (+1.39%)	1,061,600
21 Dec 2022	JPY	366	368	360	360	360	-5 (-1.37%)	1,333,100
20 Dec 2022	JPY	376	378	361	365	365	-10 (-2.67%)	1,702,100
19 Dec 2022	JPY	377	382	373	375	375	-6 (-1.57%)	1,025,500
16 Dec 2022	JPY	387	388	381	381	381	-9 (-2.31%)	1,344,300
15 Dec 2022	JPY	391	396	390	390	390	-1 (-0.26%)	1,080,300
14 Dec 2022	JPY	388	392	384	391	391	+6 (+1.56%)	1,043,600
13 Dec 2022	JPY	390	392	383	385	385	0.0 (0.0%)	1,074,600
12 Dec 2022	JPY	391	393	385	385	385	-9 (-2.28%)	1,291,300
9 Dec 2022	JPY	398	400	394	394	394	-2 (-0.51%)	938,800
8 Dec 2022	JPY	401	404	395	396	396	-11 (-2.70%)	1,841,600
7 Dec 2022	JPY	408	415	406	407	407	-6 (-1.45%)	1,795,200