Nisshinbo Holdings Inc. (NSHBY)
OTCMKTS · Delayed Price · Currency is USD
30.90
+6.75 (27.94%)
Nov 6, 2026, 4:00 PM EST
NSHBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.06 | 30.90 | 23.06 | 30.90 | 30.90 | 27.94% | 380 |
| Nov 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -9.53% | 590 |
| Aug 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -14.85% | 333 |
| May 19, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 12.97% | 100 |
| Apr 20, 2026 | 27.52 | 28.83 | 26.20 | 27.75 | 27.75 | 29.92% | 3,100 |
| Apr 15, 2026 | 21.36 | 21.96 | 21.36 | 21.36 | 21.36 | 13.62% | 2,100 |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | 408 |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -9.39% | 100 |
| Feb 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 5.19% | 200 |
| Feb 10, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -7.01% | 112 |
| Feb 9, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.46% | 112 |
| Feb 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 16.32% | 112 |
| Jan 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.01% | 301 |
| Jan 26, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 7.04% | 200 |
| Dec 15, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | 3.26% | 201 |
| Dec 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -3.71% | 100 |
| Dec 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 9.72% | 100 |
| Nov 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.33% | 699 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 21.77% | 699 |
| Jul 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 27.23% | 200 |
| Apr 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 100 |
| Jan 7, 2025 | 10.99 | 11.20 | 10.65 | 10.65 | 10.65 | -15.21% | 300 |
| Aug 6, 2024 | 13.26 | 13.26 | 12.56 | 12.56 | 12.56 | -1.41% | 1,500 |
| Aug 5, 2024 | 12.30 | 12.74 | 12.30 | 12.74 | 12.74 | -26.53% | 1,500 |
| Feb 26, 2024 | 17.36 | 17.43 | 17.34 | 17.34 | 17.34 | 4.79% | 1,600 |
| Feb 23, 2024 | 16.51 | 16.55 | 16.44 | 16.55 | 16.55 | -10.60% | 1,600 |
| Feb 12, 2024 | 18.59 | 18.59 | 18.51 | 18.51 | 18.51 | 2.80% | 1,100 |
| Feb 9, 2024 | 18.00 | 18.04 | 17.95 | 18.01 | 18.01 | 6.92% | 1,100 |
| Jan 24, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 4.34% | 3,800 |
| Jan 23, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.59% | 100 |
| Jan 17, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.55% | 400 |
| Jan 11, 2024 | 15.80 | 16.22 | 15.80 | 16.15 | 16.15 | 0.50% | 1,600 |
| Jan 10, 2024 | 16.03 | 16.15 | 15.96 | 16.07 | 16.07 | -0.77% | 1,600 |
| Jan 5, 2024 | 16.30 | 16.34 | 16.20 | 16.20 | 16.20 | 3.88% | 1,100 |
| Jan 4, 2024 | 15.53 | 15.62 | 15.53 | 15.59 | 15.59 | -1.64% | 1,100 |
| Jan 2, 2024 | 15.96 | 15.96 | 15.45 | 15.85 | 15.85 | 0.16% | 1,500 |
| Dec 29, 2023 | 15.83 | 15.88 | 15.75 | 15.83 | 15.83 | 10.50% | 1,500 |
| Oct 18, 2023 | 14.48 | 14.59 | 14.35 | 14.50 | 14.32 | 2.22% | 1,900 |
| Aug 22, 2023 | 14.30 | 14.30 | 14.18 | 14.18 | 14.01 | -10.93% | 300 |
| Jun 28, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.73 | 1.47% | 200 |
| Jun 23, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.50 | 4.81% | 100 |
| Mar 29, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.79 | 3.24% | 100 |
| Dec 15, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -0.34% | 100 |
| Dec 2, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.38 | 6.44% | 100 |
| Nov 8, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.51 | -21.71% | 100 |
| Mar 30, 2022 | 17.46 | 17.46 | 17.46 | 17.46 | 17.25 | 4.39% | 100 |
| Mar 8, 2022 | 16.73 | 16.73 | 16.73 | 16.73 | 16.52 | -4.81% | 100 |
| Feb 28, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 17.36 | 4.58% | 100 |
| Aug 5, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 16.60 | -2.10% | 100 |