Tokyo - Delayed Quote
JPY
Nippon Ichi Software, Inc. (3851.T)
1,169.00
-25.00
(-2.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,180.00
1,215.00
1,169.00
1,194.00
1,194.00
66,300
Oct 29, 2026
1,290.00
1,290.00
1,174.00
1,189.00
1,189.00
124,300
Oct 28, 2026
1,364.00
1,364.00
1,285.00
1,292.00
1,292.00
72,800
Oct 27, 2026
1,413.00
1,413.00
1,344.00
1,358.00
1,358.00
58,900
Oct 26, 2026
1,316.00
1,439.00
1,299.00
1,418.00
1,418.00
115,400
Oct 23, 2026
1,309.00
1,318.00
1,271.00
1,315.00
1,315.00
93,600
Oct 22, 2026
1,371.00
1,390.00
1,322.00
1,322.00
1,322.00
89,900
Oct 21, 2026
1,367.00
1,414.00
1,358.00
1,392.00
1,392.00
43,400
Oct 20, 2026
1,389.00
1,398.00
1,361.00
1,365.00
1,365.00
32,700
Oct 19, 2026
1,408.00
1,419.00
1,385.00
1,403.00
1,403.00
37,600
Oct 16, 2026
1,381.00
1,449.00
1,381.00
1,408.00
1,408.00
49,000
Oct 15, 2026
1,391.00
1,405.00
1,368.00
1,379.00
1,379.00
65,100
Oct 14, 2026
1,395.00
1,403.00
1,377.00
1,403.00
1,403.00
17,000
Oct 13, 2026
1,410.00
1,410.00
1,362.00
1,382.00
1,382.00
29,900
Oct 9, 2026
1,367.00
1,425.00
1,367.00
1,409.00
1,409.00
38,300
Oct 8, 2026
1,404.00
1,404.00
1,365.00
1,380.00
1,380.00
27,900
Oct 7, 2026
1,375.00
1,409.00
1,371.00
1,405.00
1,405.00
31,900
Oct 6, 2026
1,399.00
1,399.00
1,349.00
1,375.00
1,375.00
34,200
Oct 5, 2026
1,365.00
1,399.00
1,360.00
1,399.00
1,399.00
37,400
Oct 2, 2026
1,353.00
1,367.00
1,335.00
1,352.00
1,352.00
25,700
Oct 1, 2026
1,373.00
1,408.00
1,343.00
1,353.00
1,353.00
48,000
Sep 30, 2026
1,328.00
1,390.00
1,321.00
1,389.00
1,389.00
79,200
Sep 29, 2026
1,336.00
1,341.00
1,301.00
1,312.00
1,312.00
62,300
Sep 28, 2026
1,396.00
1,400.00
1,318.00
1,331.00
1,331.00
134,400
Sep 25, 2026
1,422.00
1,441.00
1,389.00
1,404.00
1,404.00
54,600
Sep 24, 2026
1,443.00
1,461.00
1,420.00
1,429.00
1,429.00
74,900
Sep 18, 2026
1,418.00
1,467.00
1,400.00
1,445.00
1,445.00
47,800
Sep 17, 2026
1,450.00
1,480.00
1,421.00
1,431.00
1,431.00
36,900
Sep 16, 2026
1,455.00
1,469.00
1,411.00
1,451.00
1,451.00
67,100
Sep 15, 2026
1,378.00
1,466.00
1,377.00
1,455.00
1,455.00
122,100
Sep 14, 2026
1,438.00
1,450.00
1,366.00
1,378.00
1,378.00
121,500
Sep 11, 2026
1,395.00
1,460.00
1,361.00
1,393.00
1,393.00
143,100
Sep 10, 2026
1,487.00
1,498.00
1,396.00
1,408.00
1,408.00
132,500
Sep 9, 2026
1,493.00
1,510.00
1,466.00
1,474.00
1,474.00
141,700
Sep 8, 2026
1,515.00
1,561.00
1,471.00
1,504.00
1,504.00
315,900
Sep 7, 2026
1,340.00
1,490.00
1,340.00
1,485.00
1,485.00
351,600
Sep 4, 2026
1,360.00
1,360.00
1,310.00
1,347.00
1,347.00
225,600
Sep 3, 2026
1,460.00
1,485.00
1,338.00
1,375.00
1,375.00
296,300
Sep 2, 2026
1,427.00
1,481.00
1,412.00
1,430.00
1,430.00
141,500
Sep 1, 2026
1,391.00
1,547.00
1,374.00
1,466.00
1,466.00
594,000
Aug 31, 2026
1,502.00
1,532.00
1,305.00
1,440.00
1,440.00
2,108,200
Aug 28, 2026
1,306.00
1,307.00
1,218.00
1,232.00
1,232.00
90,000
Aug 27, 2026
1,293.00
1,307.00
1,275.00
1,297.00
1,297.00
38,000
Aug 26, 2026
1,270.00
1,326.00
1,270.00
1,297.00
1,297.00
76,100
Aug 25, 2026
1,253.00
1,275.00
1,240.00
1,266.00
1,266.00
42,200
Aug 24, 2026
1,230.00
1,250.00
1,199.00
1,250.00
1,250.00
45,900
Aug 21, 2026
1,252.00
1,252.00
1,189.00
1,238.00
1,238.00
73,700
Aug 20, 2026
1,213.00
1,266.00
1,208.00
1,254.00
1,254.00
105,300
Aug 19, 2026
1,159.00
1,219.00
1,159.00
1,215.00
1,215.00
57,700
Aug 18, 2026
1,190.00
1,205.00
1,150.00
1,158.00
1,158.00
80,600
Aug 17, 2026
1,200.00
1,216.00
1,183.00
1,205.00
1,205.00
91,600
Aug 14, 2026
1,198.00
1,206.00
1,166.00
1,180.00
1,180.00
52,000
Aug 13, 2026
1,135.00
1,188.00
1,135.00
1,186.00
1,186.00
37,900
Aug 12, 2026
1,140.00
1,230.00
1,117.00
1,140.00
1,140.00
123,000
Aug 10, 2026
1,101.00
1,135.00
1,069.00
1,135.00
1,135.00
89,700
Aug 7, 2026
1,071.00
1,103.00
1,054.00
1,057.00
1,057.00
50,800
Aug 6, 2026
1,016.00
1,076.00
1,010.00
1,041.00
1,041.00
44,800
Aug 5, 2026
1,026.00
1,045.00
999.00
1,025.00
1,025.00
50,100
Aug 4, 2026
1,025.00
1,068.00
971.00
1,048.00
1,048.00
134,700
Aug 3, 2026
1,061.00
1,070.00
942.00
950.00
950.00
142,600
Jul 31, 2026
1,007.00
1,067.00
1,002.00
1,063.00
1,063.00
101,300
Jul 30, 2026
1,100.00
1,109.00
985.00
1,010.00
1,010.00
152,200
Jul 29, 2026
969.00
1,068.00
952.00
1,062.00
1,062.00
239,500
Jul 28, 2026
931.00
1,080.00
931.00
970.00
970.00
451,400
Jul 27, 2026
905.00
930.00
900.00
930.00
930.00
12,600
Jul 24, 2026
900.00
901.00
895.00
901.00
901.00
2,300
Jul 23, 2026
897.00
902.00
896.00
900.00
900.00
1,800
Jul 22, 2026
905.00
905.00
895.00
900.00
900.00
6,800
Jul 21, 2026
908.00
908.00
898.00
906.00
906.00
9,900
Jul 17, 2026
890.00
901.00
880.00
896.00
896.00
5,900
Jul 16, 2026
908.00
908.00
880.00
890.00
890.00
11,300
Jul 15, 2026
910.00
910.00
890.00
909.00
909.00
10,700
Jul 14, 2026
898.00
910.00
888.00
909.00
909.00
15,700
Jul 13, 2026
850.00
869.00
850.00
869.00
869.00
8,900
Jul 10, 2026
843.00
858.00
840.00
858.00
858.00
5,300
Jul 9, 2026
842.00
850.00
837.00
843.00
843.00
5,900
Jul 8, 2026
840.00
848.00
835.00
840.00
840.00
4,400
Jul 7, 2026
825.00
838.00
823.00
838.00
838.00
1,500
Jul 6, 2026
842.00
842.00
807.00
820.00
820.00
13,400
Jul 3, 2026
836.00
846.00
834.00
836.00
836.00
1,300
Jul 2, 2026
837.00
845.00
825.00
836.00
836.00
2,100
Jul 1, 2026
825.00
835.00
824.00
835.00
835.00
2,900
Jun 30, 2026
848.00
848.00
820.00
825.00
825.00
5,600
Jun 29, 2026
837.00
846.00
830.00
846.00
846.00
3,600
Jun 26, 2026
823.00
835.00
823.00
829.00
829.00
800
Jun 25, 2026
825.00
827.00
823.00
827.00
827.00
600
Jun 24, 2026
819.00
833.00
814.00
828.00
828.00
9,500
Jun 23, 2026
825.00
832.00
819.00
819.00
819.00
4,100
Jun 22, 2026
820.00
821.00
818.00
819.00
819.00
4,900
Jun 19, 2026
820.00
820.00
817.00
820.00
820.00
700
Jun 18, 2026
807.00
820.00
806.00
820.00
820.00
7,600
Jun 17, 2026
807.00
814.00
807.00
814.00
814.00
1,200
Jun 16, 2026
814.00
814.00
808.00
808.00
808.00
900
Jun 15, 2026
818.00
818.00
804.00
814.00
814.00
1,800
Jun 12, 2026
794.00
810.00
794.00
810.00
810.00
3,900
Jun 11, 2026
820.00
820.00
784.00
790.00
790.00
14,800
Jun 10, 2026
832.00
832.00
818.00
820.00
820.00
4,800
Jun 9, 2026
831.00
834.00
826.00
834.00
834.00
3,200
Jun 8, 2026
823.00
826.00
822.00
826.00
826.00
3,400
Jun 5, 2026
829.00
835.00
826.00
826.00
826.00
2,700
Jun 4, 2026
830.00
830.00
823.00
823.00
823.00
1,000
Jun 3, 2026
822.00
826.00
821.00
825.00
825.00
1,600
Jun 2, 2026
827.00
829.00
825.00
825.00
825.00
30,400
Jun 1, 2026
825.00
827.00
825.00
827.00
827.00
1,800
May 29, 2026
828.00
834.00
824.00
825.00
825.00
44,700
May 28, 2026
834.00
834.00
826.00
828.00
828.00
800
May 27, 2026
830.00
830.00
825.00
830.00
830.00
500
May 26, 2026
822.00
830.00
822.00
825.00
825.00
3,200
May 25, 2026
829.00
831.00
823.00
824.00
824.00
3,100
May 22, 2026
823.00
832.00
822.00
830.00
830.00
8,400
May 21, 2026
829.00
829.00
824.00
824.00
824.00
1,200
May 20, 2026
825.00
828.00
822.00
828.00
828.00
1,800
May 19, 2026
826.00
829.00
823.00
825.00
825.00
3,000
May 18, 2026
835.00
844.00
825.00
830.00
830.00
7,300
May 15, 2026
832.00
834.00
826.00
830.00
830.00
3,000
May 14, 2026
829.00
829.00
827.00
828.00
828.00
1,800
May 13, 2026
824.00
827.00
823.00
827.00
827.00
1,100
May 12, 2026
826.00
830.00
823.00
823.00
823.00
1,200
May 11, 2026
829.00
831.00
825.00
825.00
825.00
700
May 8, 2026
831.00
831.00
825.00
825.00
825.00
2,500
May 7, 2026
840.00
840.00
823.00
835.00
835.00
13,200
May 1, 2026
840.00
842.00
831.00
841.00
841.00
4,000
Apr 30, 2026
840.00
843.00
831.00
834.00
834.00
6,100
Apr 28, 2026
840.00
842.00
831.00
835.00
835.00
5,500
Apr 27, 2026
848.00
848.00
840.00
845.00
845.00
2,000
Apr 24, 2026
841.00
850.00
836.00
849.00
849.00
6,000
Apr 23, 2026
839.00
845.00
835.00
841.00
841.00
6,100
Apr 22, 2026
840.00
848.00
840.00
843.00
843.00
2,600
Apr 21, 2026
838.00
848.00
836.00
848.00
848.00
1,000
Apr 20, 2026
849.00
850.00
845.00
850.00
850.00
1,800
Apr 17, 2026
850.00
850.00
847.00
848.00
848.00
1,800
Apr 16, 2026
849.00
850.00
840.00
850.00
850.00
2,400
Apr 15, 2026
848.00
849.00
847.00
849.00
849.00
1,300
Apr 14, 2026
843.00
850.00
842.00
847.00
847.00
3,400
Apr 13, 2026
843.00
843.00
843.00
843.00
843.00
-
Apr 10, 2026
849.00
849.00
841.00
843.00
843.00
600
Apr 9, 2026
849.00
849.00
845.00
849.00
849.00
500
Apr 8, 2026
843.00
849.00
843.00
849.00
849.00
2,500
Apr 7, 2026
845.00
845.00
842.00
842.00
842.00
700
Apr 6, 2026
841.00
845.00
840.00
845.00
845.00
600
Apr 3, 2026
848.00
848.00
836.00
843.00
843.00
2,500
Apr 2, 2026
841.00
849.00
841.00
849.00
849.00
4,400
Apr 1, 2026
834.00
843.00
834.00
841.00
841.00
1,100
Mar 31, 2026
844.00
844.00
839.00
839.00
839.00
1,000
Mar 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
844.00
845.00
843.00
844.00
844.00
1,300
Mar 27, 2026
840.00
845.00
839.00
840.00
835.00
2,500
Mar 26, 2026
847.00
847.00
837.00
839.00
834.01
2,700
Mar 25, 2026
849.00
850.00
841.00
843.00
837.98
2,900
Mar 24, 2026
846.00
848.00
845.00
845.00
839.97
1,600
Mar 23, 2026
842.00
845.00
828.00
840.00
835.00
7,900
Mar 19, 2026
845.00
849.00
839.00
849.00
843.95
4,900
Mar 18, 2026
848.00
850.00
845.00
849.00
843.95
1,600
Mar 17, 2026
848.00
850.00
843.00
844.00
838.98
3,300
Mar 16, 2026
845.00
850.00
840.00
845.00
839.97
9,200
Mar 13, 2026
839.00
843.00
838.00
843.00
837.98
5,200
Mar 12, 2026
842.00
842.00
835.00
835.00
830.03
5,100
Mar 11, 2026
835.00
843.00
830.00
843.00
837.98
7,000
Mar 10, 2026
825.00
834.00
825.00
834.00
829.04
1,500
Mar 9, 2026
820.00
833.00
815.00
820.00
815.12
9,700
Mar 6, 2026
821.00
835.00
816.00
835.00
830.03
2,600
Mar 5, 2026
824.00
829.00
811.00
828.00
823.07
4,400
Mar 4, 2026
825.00
830.00
813.00
830.00
825.06
4,100
Mar 3, 2026
831.00
831.00
826.00
827.00
822.08
1,700
Mar 2, 2026
831.00
831.00
821.00
830.00
825.06
2,700
Feb 27, 2026
823.00
830.00
823.00
828.00
823.07
1,900
Feb 26, 2026
823.00
829.00
822.00
825.00
820.09
1,900
Feb 25, 2026
829.00
829.00
823.00
824.00
819.10
1,800
Feb 24, 2026
830.00
831.00
825.00
825.00
820.09
6,100
Feb 20, 2026
822.00
825.00
816.00
825.00
820.09
3,900
Feb 19, 2026
818.00
819.00
814.00
819.00
814.13
1,500
Feb 18, 2026
808.00
811.00
808.00
810.00
805.18
2,700
Feb 17, 2026
807.00
814.00
804.00
808.00
803.19
4,300
Feb 16, 2026
806.00
810.00
801.00
806.00
801.20
2,600
Feb 13, 2026
818.00
818.00
805.00
805.00
800.21
8,100
Feb 12, 2026
814.00
823.00
813.00
817.00
812.14
5,200
Feb 10, 2026
815.00
815.00
809.00
814.00
809.15
2,700
Feb 9, 2026
816.00
819.00
810.00
818.00
813.13
3,600
Feb 6, 2026
806.00
808.00
801.00
808.00
803.19
2,100
Feb 5, 2026
815.00
817.00
804.00
806.00
801.20
5,400
Feb 4, 2026
820.00
824.00
794.00
820.00
815.12
17,700
Feb 3, 2026
824.00
824.00
820.00
820.00
815.12
700
Feb 2, 2026
823.00
830.00
820.00
824.00
819.10
7,800
Jan 30, 2026
827.00
828.00
821.00
828.00
823.07
1,700
Jan 29, 2026
820.00
829.00
820.00
828.00
823.07
2,800
Jan 28, 2026
827.00
828.00
825.00
825.00
820.09
2,000
Jan 27, 2026
828.00
828.00
822.00
826.00
821.08
2,400
Jan 26, 2026
830.00
830.00
823.00
826.00
821.08
2,800
Jan 23, 2026
812.00
829.00
812.00
829.00
824.07
4,800
Jan 22, 2026
820.00
820.00
813.00
815.00
810.15
1,600
Jan 21, 2026
819.00
821.00
816.00
819.00
814.13
1,400
Jan 20, 2026
820.00
820.00
817.00
820.00
815.12
1,000
Jan 19, 2026
825.00
829.00
818.00
820.00
815.12
5,200
Jan 16, 2026
820.00
828.00
820.00
825.00
820.09
4,800
Jan 15, 2026
815.00
842.00
812.00
820.00
815.12
12,200
Jan 14, 2026
811.00
811.00
811.00
811.00
806.17
1,000
Jan 13, 2026
811.00
819.00
811.00
811.00
806.17
4,300
Jan 9, 2026
807.00
810.00
806.00
810.00
805.18
1,700
Jan 8, 2026
806.00
810.00
802.00
809.00
804.18
3,300
Jan 7, 2026
804.00
809.00
803.00
805.00
800.21
1,700
Jan 6, 2026
809.00
809.00
803.00
806.00
801.20
1,100
Jan 5, 2026
809.00
812.00
803.00
809.00
804.18
4,400
Dec 30, 2025
805.00
810.00
805.00
810.00
805.18
5,200
Dec 29, 2025
791.00
804.00
791.00
804.00
799.21
3,500
Dec 26, 2025
795.00
795.00
785.00
789.00
784.30
6,400
Dec 25, 2025
791.00
791.00
781.00
787.00
782.32
5,700
Dec 24, 2025
783.00
790.00
776.00
790.00
785.30
14,600
Dec 23, 2025
776.00
786.00
770.00
786.00
781.32
13,700
Dec 22, 2025
791.00
791.00
767.00
776.00
771.38
18,400
Dec 19, 2025
787.00
792.00
782.00
786.00
781.32
7,800
Dec 18, 2025
804.00
805.00
763.00
787.00
782.32
24,900
Dec 17, 2025
805.00
805.00
800.00
802.00
797.23
2,700
Dec 16, 2025
790.00
802.00
789.00
802.00
797.23
7,000
Dec 15, 2025
796.00
800.00
785.00
785.00
780.33
7,900
Dec 12, 2025
787.00
796.00
787.00
796.00
791.26
4,900
Dec 11, 2025
796.00
796.00
786.00
787.00
782.32
2,100
Dec 10, 2025
799.00
799.00
790.00
791.00
786.29
52,300
Dec 9, 2025
805.00
805.00
787.00
799.00
794.24
58,600
Dec 8, 2025
801.00
807.00
786.00
797.00
792.26
10,700
Dec 5, 2025
807.00
809.00
807.00
807.00
802.20
900
Dec 4, 2025
814.00
814.00
805.00
808.00
803.19
5,300
Dec 3, 2025
808.00
814.00
805.00
814.00
809.15
1,600
Dec 2, 2025
805.00
808.00
803.00
808.00
803.19
2,800
Dec 1, 2025
804.00
804.00
801.00
802.00
797.23
3,300
Nov 28, 2025
805.00
809.00
805.00
809.00
804.18
1,200
Nov 27, 2025
806.00
806.00
800.00
805.00
800.21
1,300
Nov 26, 2025
797.00
805.00
797.00
800.00
795.24
1,800
Nov 25, 2025
809.00
812.00
797.00
801.00
796.23
2,200
Nov 21, 2025
797.00
808.00
797.00
806.00
801.20
4,100
Nov 20, 2025
798.00
800.00
798.00
800.00
795.24
900
Nov 19, 2025
797.00
805.00
797.00
798.00
793.25
3,000
Nov 18, 2025
805.00
805.00
797.00
797.00
792.26
7,200
Nov 17, 2025
805.00
805.00
777.00
799.00
794.24
11,300
Nov 14, 2025
819.00
826.00
817.00
820.00
815.12
2,600
Nov 13, 2025
814.00
830.00
814.00
817.00
812.14
7,000
Nov 12, 2025
813.00
819.00
813.00
814.00
809.15
1,700
Nov 11, 2025
813.00
821.00
812.00
812.00
807.17
2,500
Nov 10, 2025
820.00
825.00
820.00
825.00
820.09
1,400
Nov 7, 2025
817.00
819.00
813.00
819.00
814.13
1,000
Nov 6, 2025
817.00
832.00
815.00
832.00
827.05
3,900
Nov 5, 2025
820.00
820.00
816.00
816.00
811.14
2,800
Nov 4, 2025
824.00
824.00
811.00
817.00
812.14
6,000
