Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,080.00
+5.00 (0.47%)
Sep 12, 2025, 3:30 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,081.00 | 1,081.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.47% | 1,157,900 |
| Sep 11, 2025 | 1,074.00 | 1,081.00 | 1,066.50 | 1,075.00 | 1,075.00 | 0.33% | 753,200 |
| Sep 10, 2025 | 1,078.00 | 1,078.00 | 1,060.50 | 1,071.50 | 1,071.50 | 0.37% | 1,215,300 |
| Sep 9, 2025 | 1,078.50 | 1,083.50 | 1,067.00 | 1,067.50 | 1,067.50 | -1.07% | 1,059,400 |
| Sep 8, 2025 | 1,074.00 | 1,079.00 | 1,062.50 | 1,079.00 | 1,079.00 | 1.27% | 1,364,100 |
| Sep 5, 2025 | 1,056.00 | 1,068.00 | 1,050.00 | 1,065.50 | 1,065.50 | 0.95% | 1,120,600 |
| Sep 4, 2025 | 1,041.50 | 1,057.00 | 1,033.00 | 1,055.50 | 1,055.50 | 1.30% | 1,409,100 |
| Sep 3, 2025 | 1,039.00 | 1,046.00 | 1,032.50 | 1,042.00 | 1,042.00 | 0.72% | 1,371,800 |
| Sep 2, 2025 | 1,028.50 | 1,038.50 | 1,025.50 | 1,034.50 | 1,034.50 | 1.37% | 1,156,500 |
| Sep 1, 2025 | 1,004.00 | 1,023.00 | 1,000.00 | 1,020.50 | 1,020.50 | 1.85% | 1,164,600 |
| Aug 29, 2025 | 1,003.00 | 1,006.50 | 991.60 | 1,002.00 | 1,002.00 | -0.45% | 858,000 |
| Aug 28, 2025 | 1,005.00 | 1,016.50 | 1,002.00 | 1,006.50 | 1,006.50 | 0.40% | 1,100,700 |
| Aug 27, 2025 | 990.00 | 1,008.50 | 985.30 | 1,002.50 | 1,002.50 | 0.99% | 1,384,400 |
| Aug 26, 2025 | 1,001.50 | 1,003.00 | 990.00 | 992.70 | 992.70 | -1.52% | 1,397,800 |
| Aug 25, 2025 | 1,023.00 | 1,023.00 | 1,005.00 | 1,008.00 | 1,008.00 | -1.56% | 1,005,400 |
| Aug 22, 2025 | 1,023.50 | 1,031.00 | 1,015.50 | 1,024.00 | 1,024.00 | 0.34% | 1,751,500 |
| Aug 21, 2025 | 1,020.00 | 1,028.00 | 1,009.00 | 1,020.50 | 1,020.50 | -0.20% | 1,473,100 |
| Aug 20, 2025 | 1,000.00 | 1,027.50 | 999.10 | 1,022.50 | 1,022.50 | 2.56% | 2,263,700 |
| Aug 19, 2025 | 990.00 | 998.40 | 986.00 | 997.00 | 997.00 | 0.66% | 958,300 |
| Aug 18, 2025 | 995.00 | 1,004.50 | 987.70 | 990.50 | 990.50 | 1.04% | 1,431,200 |
| Aug 15, 2025 | 979.30 | 985.50 | 972.30 | 980.30 | 980.30 | -0.35% | 1,181,600 |
| Aug 14, 2025 | 985.30 | 990.90 | 980.90 | 983.70 | 983.70 | 0.13% | 1,410,100 |
| Aug 13, 2025 | 970.70 | 987.00 | 967.80 | 982.40 | 982.40 | 0.83% | 1,387,500 |
| Aug 12, 2025 | 975.00 | 982.80 | 969.40 | 974.30 | 974.30 | 0.17% | 1,776,100 |
| Aug 8, 2025 | 964.10 | 980.00 | 961.00 | 972.60 | 972.60 | 0.79% | 1,801,300 |
| Aug 7, 2025 | 962.80 | 969.90 | 958.10 | 965.00 | 965.00 | 0.18% | 1,628,500 |
| Aug 6, 2025 | 939.80 | 969.00 | 936.00 | 963.30 | 963.30 | 2.28% | 3,721,100 |
| Aug 5, 2025 | 885.00 | 942.50 | 876.00 | 941.80 | 941.80 | 5.75% | 4,383,800 |
| Aug 4, 2025 | 884.00 | 892.70 | 880.30 | 890.60 | 890.60 | -0.21% | 1,183,600 |
| Aug 1, 2025 | 890.20 | 896.70 | 888.40 | 892.50 | 892.50 | 0.81% | 1,011,900 |
| Jul 31, 2025 | 880.00 | 889.00 | 880.00 | 885.30 | 885.30 | 0.52% | 1,458,000 |
| Jul 30, 2025 | 870.00 | 880.70 | 868.60 | 880.70 | 880.70 | 1.16% | 768,600 |
| Jul 29, 2025 | 873.00 | 878.90 | 869.20 | 870.60 | 870.60 | -0.34% | 1,023,900 |
| Jul 28, 2025 | 879.00 | 882.90 | 873.60 | 873.60 | 873.60 | -0.66% | 845,200 |
| Jul 25, 2025 | 876.40 | 879.70 | 871.20 | 879.40 | 879.40 | 0.34% | 910,400 |
| Jul 24, 2025 | 873.50 | 879.20 | 870.60 | 876.40 | 876.40 | 0.57% | 1,003,200 |
| Jul 23, 2025 | 871.20 | 878.70 | 868.30 | 871.40 | 871.40 | 0.40% | 1,098,900 |
| Jul 22, 2025 | 874.80 | 882.70 | 866.70 | 867.90 | 867.90 | -1.13% | 802,300 |
| Jul 18, 2025 | 880.00 | 881.40 | 875.10 | 877.80 | 877.80 | 0.40% | 687,900 |
| Jul 17, 2025 | 866.90 | 875.00 | 865.90 | 874.30 | 874.30 | -0.02% | 687,500 |
| Jul 16, 2025 | 868.00 | 879.70 | 866.20 | 874.50 | 874.50 | 0.53% | 932,600 |
| Jul 15, 2025 | 865.00 | 871.10 | 862.80 | 869.90 | 869.90 | 0.21% | 669,700 |
| Jul 14, 2025 | 862.00 | 872.20 | 859.00 | 868.10 | 868.10 | 0.71% | 840,700 |
| Jul 11, 2025 | 870.00 | 870.00 | 860.90 | 862.00 | 862.00 | -0.15% | 764,400 |
| Jul 10, 2025 | 870.50 | 871.70 | 862.40 | 863.30 | 863.30 | -0.44% | 1,154,300 |
| Jul 9, 2025 | 868.10 | 872.50 | 865.50 | 867.10 | 867.10 | -0.15% | 827,500 |
| Jul 8, 2025 | 877.90 | 879.40 | 868.40 | 868.40 | 868.40 | -1.44% | 1,109,300 |
| Jul 7, 2025 | 893.50 | 895.50 | 880.50 | 881.10 | 881.10 | -1.39% | 902,700 |
| Jul 4, 2025 | 881.80 | 895.00 | 878.30 | 893.50 | 893.50 | 1.33% | 1,245,600 |
| Jul 3, 2025 | 880.00 | 886.30 | 879.00 | 881.80 | 881.80 | -0.59% | 1,225,700 |