Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,136.50
+12.00 (1.07%)
Nov 7, 2025, 3:30 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,118.50 | 1,136.50 | 1,110.50 | 1,136.50 | 1,136.50 | 1.07% | 2,558,500 |
| Nov 6, 2025 | 1,064.00 | 1,138.50 | 1,048.00 | 1,124.50 | 1,124.50 | 5.44% | 4,279,400 |
| Nov 5, 2025 | 1,072.00 | 1,077.00 | 1,053.00 | 1,066.50 | 1,066.50 | -0.09% | 1,505,100 |
| Nov 4, 2025 | 1,065.50 | 1,083.50 | 1,065.00 | 1,067.50 | 1,067.50 | -0.42% | 1,284,300 |
| Oct 31, 2025 | 1,080.00 | 1,084.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.23% | 1,061,100 |
| Oct 30, 2025 | 1,050.00 | 1,069.50 | 1,045.50 | 1,069.50 | 1,069.50 | 1.42% | 2,673,000 |
| Oct 29, 2025 | 1,066.00 | 1,069.00 | 1,054.50 | 1,054.50 | 1,054.50 | -1.13% | 806,500 |
| Oct 28, 2025 | 1,092.00 | 1,092.00 | 1,065.00 | 1,066.50 | 1,066.50 | -2.34% | 810,400 |
| Oct 27, 2025 | 1,082.50 | 1,097.50 | 1,080.50 | 1,092.00 | 1,092.00 | 1.06% | 956,000 |
| Oct 24, 2025 | 1,080.00 | 1,085.00 | 1,073.00 | 1,080.50 | 1,080.50 | -0.60% | 812,300 |
| Oct 23, 2025 | 1,075.00 | 1,092.00 | 1,069.50 | 1,087.00 | 1,087.00 | 1.83% | 1,384,700 |
| Oct 22, 2025 | 1,051.00 | 1,070.50 | 1,050.00 | 1,067.50 | 1,067.50 | 1.47% | 1,113,100 |
| Oct 21, 2025 | 1,057.00 | 1,059.50 | 1,049.00 | 1,052.00 | 1,052.00 | -0.47% | 876,500 |
| Oct 20, 2025 | 1,067.50 | 1,068.50 | 1,052.50 | 1,057.00 | 1,057.00 | 0.38% | 708,200 |
| Oct 17, 2025 | 1,047.00 | 1,057.50 | 1,047.00 | 1,053.00 | 1,053.00 | 0.33% | 679,000 |
| Oct 16, 2025 | 1,046.50 | 1,054.00 | 1,043.50 | 1,049.50 | 1,049.50 | -0.05% | 523,100 |
| Oct 15, 2025 | 1,039.00 | 1,050.00 | 1,035.50 | 1,050.00 | 1,050.00 | 2.04% | 890,800 |
| Oct 14, 2025 | 1,025.00 | 1,044.50 | 1,020.00 | 1,029.00 | 1,029.00 | -1.63% | 1,225,300 |
| Oct 10, 2025 | 1,072.00 | 1,075.00 | 1,046.00 | 1,046.00 | 1,046.00 | -2.29% | 1,591,100 |
| Oct 9, 2025 | 1,080.00 | 1,085.50 | 1,070.50 | 1,070.50 | 1,070.50 | -1.38% | 1,042,000 |
| Oct 8, 2025 | 1,068.50 | 1,091.00 | 1,065.00 | 1,085.50 | 1,085.50 | 2.26% | 1,838,000 |
| Oct 7, 2025 | 1,045.00 | 1,061.50 | 1,042.50 | 1,061.50 | 1,061.50 | 1.19% | 1,000,400 |
| Oct 6, 2025 | 1,068.00 | 1,068.50 | 1,044.50 | 1,049.00 | 1,049.00 | 0.53% | 1,392,500 |
| Oct 3, 2025 | 1,020.50 | 1,048.50 | 1,020.00 | 1,043.50 | 1,043.50 | 1.61% | 1,270,600 |
| Oct 2, 2025 | 1,033.00 | 1,038.00 | 1,020.50 | 1,027.00 | 1,027.00 | -0.77% | 720,400 |
| Oct 1, 2025 | 1,037.00 | 1,043.50 | 1,027.50 | 1,035.00 | 1,035.00 | -0.72% | 972,800 |
| Sep 30, 2025 | 1,047.00 | 1,048.00 | 1,037.50 | 1,042.50 | 1,042.50 | -1.18% | 943,400 |
| Sep 29, 2025 | 1,070.00 | 1,076.00 | 1,048.00 | 1,055.00 | 1,055.00 | -2.13% | 830,100 |
| Sep 26, 2025 | 1,074.00 | 1,084.00 | 1,068.50 | 1,078.00 | 1,064.00 | 0.98% | 1,366,200 |
| Sep 25, 2025 | 1,061.00 | 1,070.00 | 1,056.50 | 1,067.50 | 1,053.64 | 1.14% | 1,194,200 |
| Sep 24, 2025 | 1,056.00 | 1,059.00 | 1,045.00 | 1,055.50 | 1,041.79 | 0.76% | 972,800 |
| Sep 22, 2025 | 1,047.00 | 1,061.50 | 1,044.50 | 1,047.50 | 1,033.90 | 0.29% | 1,168,900 |
| Sep 19, 2025 | 1,066.00 | 1,073.00 | 1,044.50 | 1,044.50 | 1,030.94 | -2.47% | 3,072,900 |
| Sep 18, 2025 | 1,085.00 | 1,085.50 | 1,071.00 | 1,071.00 | 1,057.09 | -0.74% | 663,200 |
| Sep 17, 2025 | 1,087.00 | 1,091.00 | 1,077.50 | 1,079.00 | 1,064.99 | -0.74% | 761,200 |
| Sep 16, 2025 | 1,073.50 | 1,090.50 | 1,071.50 | 1,087.00 | 1,072.88 | 0.65% | 769,000 |
| Sep 12, 2025 | 1,081.00 | 1,081.00 | 1,072.00 | 1,080.00 | 1,065.97 | 0.47% | 1,157,900 |
| Sep 11, 2025 | 1,074.00 | 1,081.00 | 1,066.50 | 1,075.00 | 1,061.04 | 0.33% | 1,157,900 |
| Sep 10, 2025 | 1,078.00 | 1,078.00 | 1,060.50 | 1,071.50 | 1,057.58 | 0.37% | 1,215,300 |
| Sep 9, 2025 | 1,078.50 | 1,083.50 | 1,067.00 | 1,067.50 | 1,053.64 | -1.07% | 1,059,400 |
| Sep 8, 2025 | 1,074.00 | 1,079.00 | 1,062.50 | 1,079.00 | 1,064.99 | 1.27% | 1,364,100 |
| Sep 5, 2025 | 1,056.00 | 1,068.00 | 1,050.00 | 1,065.50 | 1,051.66 | 0.95% | 1,120,600 |
| Sep 4, 2025 | 1,041.50 | 1,057.00 | 1,033.00 | 1,055.50 | 1,041.79 | 1.30% | 1,409,100 |
| Sep 3, 2025 | 1,039.00 | 1,046.00 | 1,032.50 | 1,042.00 | 1,028.47 | 0.72% | 1,371,800 |
| Sep 2, 2025 | 1,028.50 | 1,038.50 | 1,025.50 | 1,034.50 | 1,021.06 | 1.37% | 1,156,500 |
| Sep 1, 2025 | 1,004.00 | 1,023.00 | 1,000.00 | 1,020.50 | 1,007.24 | 1.85% | 1,164,600 |
| Aug 29, 2025 | 1,003.00 | 1,006.50 | 991.60 | 1,002.00 | 988.98 | -0.45% | 858,000 |
| Aug 28, 2025 | 1,005.00 | 1,016.50 | 1,002.00 | 1,006.50 | 993.43 | 0.40% | 1,100,700 |
| Aug 27, 2025 | 990.00 | 1,008.50 | 985.30 | 1,002.50 | 989.48 | 0.99% | 1,384,400 |
| Aug 26, 2025 | 1,001.50 | 1,003.00 | 990.00 | 992.70 | 979.80 | -1.52% | 1,397,800 |