Nissan Medical Industries Ltd (TLV:NISA)
Israel · Delayed Price · Currency is ILS · Price in ILA 706.30
-28.70 (-3.90%)
Jun 4, 2026, 5:24 PM IDT
Nissan Medical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 763.00 | 740.10 | 714.20 | 735.00 | 735.00 | -3.67% | 18,998 |
| Jun 2, 2026 | 750.90 | 767.40 | 739.20 | 763.00 | 763.00 | 1.61% | 2,534 |
| Jun 1, 2026 | 753.10 | 735.00 | 735.00 | 750.90 | 750.90 | -0.29% | 33 |
| May 29, 2026 | 770.00 | 754.00 | 752.00 | 753.10 | 753.10 | -2.19% | 4,742 |
| May 28, 2026 | 769.90 | 772.70 | 772.70 | 770.00 | 770.00 | 0.01% | 7 |
| May 27, 2026 | 769.90 | 770.00 | 768.00 | 769.90 | 769.90 | - | 397 |
| May 26, 2026 | 772.50 | 776.00 | 760.00 | 769.90 | 769.90 | -0.34% | 4,963 |
| May 25, 2026 | 775.70 | 773.50 | 770.00 | 772.50 | 772.50 | -0.41% | 2,140 |
| May 20, 2026 | 775.60 | 776.00 | 773.00 | 775.70 | 775.70 | 0.01% | 1,297 |
| May 19, 2026 | 776.90 | 776.10 | 774.00 | 775.60 | 775.60 | -0.17% | 4,211 |
| May 18, 2026 | 776.60 | 785.20 | 775.90 | 776.90 | 776.90 | 0.04% | 72 |
| May 15, 2026 | 776.60 | 776.60 | 776.00 | 776.60 | 776.60 | - | 59 |
| May 14, 2026 | 776.60 | 776.60 | 776.60 | 776.60 | 776.60 | - | 882 |
| May 13, 2026 | 776.80 | 771.30 | 771.30 | 776.60 | 776.60 | -0.03% | 7 |
| May 12, 2026 | 775.00 | 780.00 | 775.00 | 776.80 | 776.80 | 0.23% | 3,195 |
| May 11, 2026 | 782.50 | 775.00 | 775.00 | 775.00 | 775.00 | -0.96% | 8,026 |
| May 8, 2026 | 782.30 | 798.10 | 779.90 | 782.50 | 782.50 | -2.16% | 1,738 |
| May 7, 2026 | 816.00 | 824.20 | 746.80 | 799.80 | 799.80 | -1.99% | 16,450 |
| May 6, 2026 | 822.70 | 818.80 | 809.00 | 816.00 | 816.00 | -0.81% | 468 |
| May 5, 2026 | 858.90 | 858.00 | 818.90 | 822.70 | 822.70 | -4.21% | 601 |
| May 4, 2026 | 860.10 | 860.10 | 846.60 | 858.90 | 858.90 | -0.14% | 90 |
| May 1, 2026 | 862.20 | 840.70 | 840.70 | 860.10 | 860.10 | -0.24% | 22 |
| Apr 30, 2026 | 862.20 | 862.50 | 862.50 | 862.20 | 862.20 | - | 9 |
| Apr 29, 2026 | 862.20 | 862.20 | 862.20 | 862.20 | 862.20 | - | 1 |
| Apr 28, 2026 | 878.60 | 880.00 | 831.70 | 862.20 | 862.20 | -1.87% | 1,521 |
| Apr 27, 2026 | 878.30 | 890.70 | 890.70 | 878.60 | 878.60 | 0.03% | 5 |
| Apr 23, 2026 | 878.20 | 878.40 | 878.40 | 878.30 | 878.30 | 0.01% | 154 |
| Apr 20, 2026 | 878.20 | 878.20 | 878.20 | 878.20 | 878.20 | - | 10 |
| Apr 17, 2026 | 882.40 | 898.90 | 875.00 | 878.20 | 878.20 | -0.48% | 4,185 |
| Apr 16, 2026 | 882.80 | 880.00 | 880.00 | 882.40 | 882.40 | -0.05% | 32 |
| Apr 15, 2026 | 882.60 | 900.00 | 900.00 | 882.80 | 882.80 | 0.02% | 2 |
| Apr 14, 2026 | 882.60 | 882.60 | 882.60 | 882.60 | 882.60 | - | 24 |
| Apr 13, 2026 | 876.50 | 899.90 | 878.00 | 882.60 | 882.60 | 0.70% | 702 |
| Apr 10, 2026 | 878.30 | 881.40 | 876.50 | 876.50 | 876.50 | -0.20% | 660 |
| Apr 9, 2026 | 878.30 | 885.50 | 878.30 | 878.30 | 878.30 | - | 7,048 |
| Apr 6, 2026 | 878.30 | 878.30 | 878.30 | 878.30 | 878.30 | - | 7 |
| Apr 3, 2026 | 877.60 | 888.80 | 888.80 | 878.30 | 878.30 | 0.08% | 15 |
| Mar 31, 2026 | 879.20 | 872.60 | 867.00 | 877.60 | 877.60 | -0.18% | 36 |
| Mar 30, 2026 | 879.70 | 879.70 | 864.00 | 879.20 | 879.20 | -0.06% | 929 |
| Mar 27, 2026 | 879.60 | 888.80 | 888.80 | 879.70 | 879.70 | 0.01% | 3 |
| Mar 26, 2026 | 888.80 | 888.80 | 879.60 | 879.60 | 879.60 | 0.01% | 22 |
| Mar 25, 2026 | 870.00 | 888.80 | 874.40 | 879.50 | 879.50 | 1.09% | 706 |
| Mar 24, 2026 | 906.80 | 895.00 | 870.00 | 870.00 | 870.00 | -4.06% | 14,435 |
| Mar 23, 2026 | 927.30 | 910.00 | 891.20 | 906.80 | 906.80 | -2.21% | 413 |
| Mar 20, 2026 | 927.30 | 927.30 | 927.30 | 927.30 | 927.30 | - | 1 |
| Mar 19, 2026 | 927.00 | 960.00 | 960.00 | 927.30 | 927.30 | 0.03% | 2 |
| Mar 18, 2026 | 926.00 | 927.00 | 927.00 | 927.00 | 927.00 | 0.11% | 3,261 |
| Mar 17, 2026 | 929.70 | 915.10 | 915.10 | 926.00 | 926.00 | -0.40% | 53 |
| Mar 16, 2026 | 929.90 | 915.00 | 915.00 | 929.70 | 929.70 | -0.02% | 3 |
| Mar 13, 2026 | 929.90 | 929.90 | 929.90 | 929.90 | 929.90 | - | 1 |