Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,050.00
+21.00 (2.04%)
Oct 15, 2025, 3:30 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1,023.00 | 1,023.00 | 1,005.00 | 1,008.00 | 994.91 | -1.56% | 1,005,400 |
| Aug 22, 2025 | 1,023.50 | 1,031.00 | 1,015.50 | 1,024.00 | 1,010.70 | 0.34% | 1,751,500 |
| Aug 21, 2025 | 1,020.00 | 1,028.00 | 1,009.00 | 1,020.50 | 1,007.24 | -0.20% | 1,473,100 |
| Aug 20, 2025 | 1,000.00 | 1,027.50 | 999.10 | 1,022.50 | 1,009.22 | 2.56% | 2,263,700 |
| Aug 19, 2025 | 990.00 | 998.40 | 986.00 | 997.00 | 984.05 | 0.66% | 958,300 |
| Aug 18, 2025 | 995.00 | 1,004.50 | 987.70 | 990.50 | 977.63 | 1.04% | 1,431,200 |
| Aug 15, 2025 | 979.30 | 985.50 | 972.30 | 980.30 | 967.57 | -0.35% | 1,181,600 |
| Aug 14, 2025 | 985.30 | 990.90 | 980.90 | 983.70 | 970.92 | 0.13% | 1,410,100 |
| Aug 13, 2025 | 970.70 | 987.00 | 967.80 | 982.40 | 969.64 | 0.83% | 1,387,500 |
| Aug 12, 2025 | 975.00 | 982.80 | 969.40 | 974.30 | 961.64 | 0.17% | 1,776,100 |
| Aug 8, 2025 | 964.10 | 980.00 | 961.00 | 972.60 | 959.97 | 0.79% | 1,801,300 |
| Aug 7, 2025 | 962.80 | 969.90 | 958.10 | 965.00 | 952.46 | 0.18% | 1,628,500 |
| Aug 6, 2025 | 939.80 | 969.00 | 936.00 | 963.30 | 950.79 | 2.28% | 3,721,100 |
| Aug 5, 2025 | 885.00 | 942.50 | 876.00 | 941.80 | 929.57 | 5.75% | 4,383,800 |
| Aug 4, 2025 | 884.00 | 892.70 | 880.30 | 890.60 | 879.03 | -0.21% | 1,183,600 |
| Aug 1, 2025 | 890.20 | 896.70 | 888.40 | 892.50 | 880.91 | 0.81% | 1,011,900 |
| Jul 31, 2025 | 880.00 | 889.00 | 880.00 | 885.30 | 873.80 | 0.52% | 1,458,000 |