Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,445.50
+15.00 (1.05%)
Mar 5, 2026, 3:30 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,460.50 | 1,477.50 | 1,436.00 | 1,445.50 | 1,445.50 | 1.05% | 1,326,000 |
| Mar 4, 2026 | 1,438.00 | 1,450.50 | 1,402.00 | 1,430.50 | 1,430.50 | -3.77% | 1,466,900 |
| Mar 3, 2026 | 1,535.00 | 1,536.50 | 1,480.50 | 1,486.50 | 1,486.50 | -4.71% | 1,890,800 |
| Mar 2, 2026 | 1,527.50 | 1,570.00 | 1,515.50 | 1,560.00 | 1,560.00 | 0.71% | 1,464,400 |
| Feb 27, 2026 | 1,510.00 | 1,553.00 | 1,510.00 | 1,549.00 | 1,549.00 | 2.82% | 1,355,000 |
| Feb 26, 2026 | 1,512.00 | 1,528.50 | 1,506.00 | 1,506.50 | 1,506.50 | 0.13% | 1,017,800 |
| Feb 25, 2026 | 1,505.00 | 1,511.00 | 1,489.00 | 1,504.50 | 1,504.50 | 0.23% | 870,700 |
| Feb 24, 2026 | 1,488.00 | 1,514.00 | 1,473.00 | 1,501.00 | 1,501.00 | 2.00% | 1,136,400 |
| Feb 20, 2026 | 1,504.50 | 1,504.50 | 1,465.00 | 1,471.50 | 1,471.50 | -3.03% | 1,362,500 |
| Feb 19, 2026 | 1,487.00 | 1,519.50 | 1,471.00 | 1,517.50 | 1,517.50 | 1.17% | 1,321,400 |
| Feb 18, 2026 | 1,510.00 | 1,526.50 | 1,500.00 | 1,500.00 | 1,500.00 | -1.15% | 962,600 |
| Feb 17, 2026 | 1,519.50 | 1,526.00 | 1,512.00 | 1,517.50 | 1,517.50 | 0.26% | 709,800 |
| Feb 16, 2026 | 1,545.50 | 1,548.00 | 1,513.50 | 1,513.50 | 1,513.50 | -1.59% | 1,201,100 |
| Feb 13, 2026 | 1,548.00 | 1,551.50 | 1,522.50 | 1,538.00 | 1,538.00 | -0.36% | 1,731,800 |
| Feb 12, 2026 | 1,520.00 | 1,561.50 | 1,505.50 | 1,543.50 | 1,543.50 | 3.00% | 1,886,800 |
| Feb 10, 2026 | 1,484.50 | 1,512.50 | 1,475.00 | 1,498.50 | 1,498.50 | -0.63% | 2,141,600 |
| Feb 9, 2026 | 1,439.50 | 1,525.00 | 1,435.00 | 1,508.00 | 1,508.00 | 5.82% | 3,423,600 |
| Feb 6, 2026 | 1,350.00 | 1,503.50 | 1,326.50 | 1,425.00 | 1,425.00 | 4.24% | 5,002,400 |
| Feb 5, 2026 | 1,381.00 | 1,382.00 | 1,351.50 | 1,367.00 | 1,367.00 | 1.07% | 1,410,700 |
| Feb 4, 2026 | 1,326.00 | 1,367.50 | 1,321.50 | 1,352.50 | 1,352.50 | 2.04% | 1,517,700 |
| Feb 3, 2026 | 1,309.50 | 1,326.00 | 1,299.00 | 1,325.50 | 1,325.50 | 1.96% | 1,273,000 |
| Feb 2, 2026 | 1,319.50 | 1,329.00 | 1,298.50 | 1,300.00 | 1,300.00 | 0.39% | 1,782,700 |
| Jan 30, 2026 | 1,276.00 | 1,298.50 | 1,273.00 | 1,295.00 | 1,295.00 | 1.49% | 1,504,500 |
| Jan 29, 2026 | 1,260.00 | 1,278.00 | 1,250.00 | 1,276.00 | 1,276.00 | 0.47% | 1,356,700 |
| Jan 28, 2026 | 1,294.00 | 1,298.50 | 1,268.50 | 1,270.00 | 1,270.00 | -2.57% | 1,750,600 |
| Jan 27, 2026 | 1,259.00 | 1,305.50 | 1,258.50 | 1,303.50 | 1,303.50 | 4.45% | 3,850,300 |
| Jan 26, 2026 | 1,230.00 | 1,254.00 | 1,224.00 | 1,248.00 | 1,248.00 | 1.46% | 2,310,500 |
| Jan 23, 2026 | 1,211.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,230.00 | 1.07% | 1,284,000 |
| Jan 22, 2026 | 1,217.50 | 1,224.50 | 1,203.50 | 1,217.00 | 1,217.00 | -0.90% | 1,601,600 |
| Jan 21, 2026 | 1,225.00 | 1,242.00 | 1,217.50 | 1,228.00 | 1,228.00 | -0.24% | 2,044,000 |
| Jan 20, 2026 | 1,200.00 | 1,234.00 | 1,199.00 | 1,231.00 | 1,231.00 | 3.97% | 2,308,300 |
| Jan 19, 2026 | 1,161.00 | 1,194.50 | 1,161.00 | 1,184.00 | 1,184.00 | 2.33% | 1,633,600 |
| Jan 16, 2026 | 1,145.00 | 1,159.00 | 1,141.50 | 1,157.00 | 1,157.00 | 0.17% | 1,214,900 |
| Jan 15, 2026 | 1,161.00 | 1,167.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.26% | 1,096,600 |
| Jan 14, 2026 | 1,142.00 | 1,154.00 | 1,140.50 | 1,152.00 | 1,152.00 | 0.92% | 1,204,000 |
| Jan 13, 2026 | 1,141.00 | 1,152.00 | 1,134.50 | 1,141.50 | 1,141.50 | 1.42% | 1,633,500 |
| Jan 9, 2026 | 1,141.00 | 1,145.00 | 1,125.00 | 1,125.50 | 1,125.50 | -1.32% | 1,444,500 |
| Jan 8, 2026 | 1,141.00 | 1,146.50 | 1,133.50 | 1,140.50 | 1,140.50 | - | 1,042,800 |
| Jan 7, 2026 | 1,145.00 | 1,150.50 | 1,138.00 | 1,140.50 | 1,140.50 | -1.60% | 1,654,500 |
| Jan 6, 2026 | 1,140.00 | 1,161.00 | 1,140.00 | 1,159.00 | 1,159.00 | 1.67% | 1,097,300 |
| Jan 5, 2026 | 1,150.50 | 1,153.50 | 1,140.00 | 1,140.00 | 1,140.00 | -0.35% | 1,416,700 |
| 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 |