Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,384.50
+3.50 (0.25%)
At close: Mar 27, 2026
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,377.50 | 1,387.00 | 1,372.00 | 1,381.50 | - | 0.04% | 551,100 |
| Mar 26, 2026 | 1,379.00 | 1,381.00 | 1,366.00 | 1,381.00 | 1,381.00 | 0.77% | 967,300 |
| Mar 25, 2026 | 1,387.50 | 1,388.50 | 1,370.50 | 1,370.50 | 1,370.50 | 0.81% | 1,044,800 |
| Mar 24, 2026 | 1,354.50 | 1,362.50 | 1,344.00 | 1,359.50 | 1,359.50 | 2.49% | 756,600 |
| Mar 23, 2026 | 1,347.50 | 1,351.00 | 1,317.50 | 1,326.50 | 1,326.50 | -3.32% | 1,370,100 |
| Mar 19, 2026 | 1,387.00 | 1,394.50 | 1,368.50 | 1,372.00 | 1,372.00 | -2.66% | 1,387,600 |
| Mar 18, 2026 | 1,390.00 | 1,409.50 | 1,382.50 | 1,409.50 | 1,409.50 | 2.21% | 856,000 |
| Mar 17, 2026 | 1,379.50 | 1,399.50 | 1,379.00 | 1,379.00 | 1,379.00 | -0.33% | 717,100 |
| Mar 16, 2026 | 1,370.00 | 1,387.50 | 1,364.00 | 1,383.50 | 1,383.50 | 2.18% | 1,808,300 |
| Mar 13, 2026 | 1,334.00 | 1,358.50 | 1,330.00 | 1,354.00 | 1,354.00 | 0.30% | 1,554,300 |
| Mar 12, 2026 | 1,380.00 | 1,385.00 | 1,342.00 | 1,350.00 | 1,350.00 | -3.47% | 1,216,400 |
| Mar 11, 2026 | 1,420.00 | 1,426.50 | 1,394.00 | 1,398.50 | 1,398.50 | -0.25% | 959,700 |
| Mar 10, 2026 | 1,410.00 | 1,419.00 | 1,391.50 | 1,402.00 | 1,402.00 | 1.59% | 1,283,000 |
| Mar 9, 2026 | 1,362.50 | 1,390.00 | 1,349.50 | 1,380.00 | 1,380.00 | -3.46% | 2,003,900 |
| Mar 6, 2026 | 1,415.50 | 1,437.00 | 1,400.50 | 1,429.50 | 1,429.50 | -1.11% | 1,206,200 |
| 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 |