Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,144.00
-9.00 (-0.78%)
Dec 30, 2025, 3:30 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,155.00 | 1,158.50 | 1,144.00 | 1,144.00 | 1,144.00 | -0.78% | 979,400 |
| Dec 29, 2025 | 1,161.00 | 1,162.50 | 1,145.00 | 1,153.00 | 1,153.00 | -0.56% | 1,067,900 |
| Dec 26, 2025 | 1,165.00 | 1,169.00 | 1,155.50 | 1,159.50 | 1,159.50 | -0.34% | 703,700 |
| Dec 25, 2025 | 1,178.00 | 1,178.00 | 1,160.00 | 1,163.50 | 1,163.50 | -1.06% | 892,600 |
| Dec 24, 2025 | 1,170.00 | 1,182.00 | 1,170.00 | 1,176.00 | 1,176.00 | 0.51% | 847,500 |
| Dec 23, 2025 | 1,160.00 | 1,175.00 | 1,159.50 | 1,170.00 | 1,170.00 | 0.78% | 854,700 |
| Dec 22, 2025 | 1,179.50 | 1,184.00 | 1,156.50 | 1,161.00 | 1,161.00 | -1.48% | 1,967,900 |
| Dec 19, 2025 | 1,208.00 | 1,209.00 | 1,176.50 | 1,178.50 | 1,178.50 | -1.79% | 2,635,000 |
| Dec 18, 2025 | 1,184.00 | 1,203.50 | 1,175.50 | 1,200.00 | 1,200.00 | 3.54% | 1,909,700 |
| Dec 17, 2025 | 1,189.00 | 1,191.50 | 1,147.50 | 1,159.00 | 1,159.00 | -5.73% | 3,196,700 |
| Dec 16, 2025 | 1,235.00 | 1,237.50 | 1,222.00 | 1,229.50 | 1,229.50 | 0.16% | 1,226,800 |
| Dec 15, 2025 | 1,211.50 | 1,235.00 | 1,206.50 | 1,227.50 | 1,227.50 | 2.12% | 1,280,500 |
| Dec 12, 2025 | 1,221.00 | 1,222.00 | 1,191.50 | 1,202.00 | 1,202.00 | -0.66% | 1,413,200 |
| Dec 11, 2025 | 1,215.00 | 1,215.00 | 1,196.50 | 1,210.00 | 1,210.00 | 0.37% | 1,072,300 |
| Dec 10, 2025 | 1,196.00 | 1,216.00 | 1,191.50 | 1,205.50 | 1,205.50 | 1.26% | 1,015,000 |
| Dec 9, 2025 | 1,210.00 | 1,212.00 | 1,185.00 | 1,190.50 | 1,190.50 | -1.61% | 1,258,400 |
| Dec 8, 2025 | 1,200.00 | 1,212.00 | 1,197.50 | 1,210.00 | 1,210.00 | 1.13% | 628,700 |
| Dec 5, 2025 | 1,200.00 | 1,204.50 | 1,189.00 | 1,196.50 | 1,196.50 | -0.21% | 1,065,000 |
| Dec 4, 2025 | 1,208.50 | 1,214.00 | 1,193.00 | 1,199.00 | 1,199.00 | -1.44% | 1,379,000 |
| Dec 3, 2025 | 1,210.00 | 1,220.50 | 1,207.00 | 1,216.50 | 1,216.50 | 0.29% | 1,179,800 |
| Dec 2, 2025 | 1,215.00 | 1,221.00 | 1,206.00 | 1,213.00 | 1,213.00 | 0.50% | 758,100 |
| Dec 1, 2025 | 1,235.50 | 1,237.50 | 1,205.00 | 1,207.00 | 1,207.00 | -2.31% | 1,025,200 |
| Nov 28, 2025 | 1,236.00 | 1,244.00 | 1,229.00 | 1,235.50 | 1,235.50 | -0.04% | 1,286,100 |
| Nov 27, 2025 | 1,256.00 | 1,256.00 | 1,227.00 | 1,236.00 | 1,236.00 | -1.63% | 1,377,700 |
| Nov 26, 2025 | 1,228.50 | 1,258.00 | 1,225.00 | 1,256.50 | 1,256.50 | 2.11% | 1,410,000 |
| Nov 25, 2025 | 1,233.00 | 1,238.00 | 1,214.00 | 1,230.50 | 1,230.50 | 0.61% | 1,439,000 |
| Nov 21, 2025 | 1,212.00 | 1,232.00 | 1,207.50 | 1,223.00 | 1,223.00 | 0.82% | 2,017,300 |
| Nov 20, 2025 | 1,196.00 | 1,235.50 | 1,189.00 | 1,213.00 | 1,213.00 | 2.62% | 2,071,300 |
| Nov 19, 2025 | 1,189.50 | 1,214.00 | 1,160.00 | 1,182.00 | 1,182.00 | -1.29% | 4,986,500 |
| Nov 18, 2025 | 1,200.00 | 1,214.00 | 1,189.00 | 1,197.50 | 1,197.50 | -0.54% | 1,482,900 |
| Nov 17, 2025 | 1,181.50 | 1,211.00 | 1,181.00 | 1,204.00 | 1,204.00 | 2.25% | 1,908,700 |
| Nov 14, 2025 | 1,167.50 | 1,177.50 | 1,153.00 | 1,177.50 | 1,177.50 | 1.03% | 1,599,300 |
| Nov 13, 2025 | 1,165.00 | 1,178.00 | 1,163.00 | 1,165.50 | 1,165.50 | 1.00% | 1,260,700 |
| Nov 12, 2025 | 1,149.00 | 1,164.50 | 1,141.50 | 1,154.00 | 1,154.00 | 0.61% | 2,006,300 |
| Nov 11, 2025 | 1,110.00 | 1,148.00 | 1,104.00 | 1,147.00 | 1,147.00 | 2.82% | 1,628,000 |
| Nov 10, 2025 | 1,140.00 | 1,142.00 | 1,113.00 | 1,115.50 | 1,115.50 | -1.85% | 1,027,800 |
| 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 |