Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,242.50
+29.00 (2.39%)
Aug 6, 2026, 11:30 AM JST
Nissui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,218.00 | 1,226.50 | 1,206.00 | 1,213.50 | 1,213.50 | -0.82% | 1,960,500 |
| Aug 4, 2026 | 1,240.00 | 1,248.50 | 1,222.50 | 1,223.50 | 1,223.50 | -2.00% | 1,188,900 |
| Aug 3, 2026 | 1,269.50 | 1,273.00 | 1,228.50 | 1,248.50 | 1,248.50 | -1.07% | 1,283,000 |
| Jul 31, 2026 | 1,265.50 | 1,289.00 | 1,259.00 | 1,262.00 | 1,262.00 | -2.59% | 2,197,600 |
| Jul 30, 2026 | 1,341.50 | 1,342.00 | 1,288.00 | 1,295.50 | 1,295.50 | -3.36% | 1,539,300 |
| Jul 29, 2026 | 1,315.00 | 1,346.00 | 1,302.50 | 1,340.50 | 1,340.50 | 2.76% | 2,286,500 |
| Jul 28, 2026 | 1,300.00 | 1,307.00 | 1,280.00 | 1,304.50 | 1,304.50 | 0.93% | 1,651,100 |
| Jul 27, 2026 | 1,274.00 | 1,295.00 | 1,271.00 | 1,292.50 | 1,292.50 | 1.97% | 1,676,400 |
| Jul 24, 2026 | 1,253.50 | 1,271.00 | 1,248.00 | 1,267.50 | 1,267.50 | 0.40% | 969,800 |
| Jul 23, 2026 | 1,260.00 | 1,280.00 | 1,250.50 | 1,262.50 | 1,262.50 | -1.56% | 1,679,000 |
| Jul 22, 2026 | 1,256.00 | 1,282.50 | 1,253.50 | 1,282.50 | 1,282.50 | 1.30% | 1,882,800 |
| Jul 21, 2026 | 1,279.00 | 1,283.00 | 1,255.50 | 1,266.00 | 1,266.00 | -0.51% | 1,493,100 |
| Jul 17, 2026 | 1,249.50 | 1,278.00 | 1,247.50 | 1,272.50 | 1,272.50 | 2.29% | 2,238,600 |
| Jul 16, 2026 | 1,241.00 | 1,258.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.16% | 1,153,200 |
| Jul 15, 2026 | 1,270.00 | 1,270.00 | 1,234.50 | 1,242.00 | 1,242.00 | -1.31% | 1,630,500 |
| Jul 14, 2026 | 1,249.00 | 1,274.50 | 1,239.00 | 1,258.50 | 1,258.50 | 0.64% | 1,452,200 |
| Jul 13, 2026 | 1,284.00 | 1,284.00 | 1,245.00 | 1,250.50 | 1,250.50 | -0.95% | 1,060,000 |
| Jul 10, 2026 | 1,274.00 | 1,274.00 | 1,246.50 | 1,262.50 | 1,262.50 | -1.41% | 1,782,500 |
| Jul 9, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.50 | 1,280.50 | -1.88% | 1,027,500 |
| Jul 8, 2026 | 1,316.00 | 1,322.00 | 1,300.50 | 1,305.00 | 1,305.00 | 0.12% | 1,162,300 |
| Jul 7, 2026 | 1,300.00 | 1,305.50 | 1,289.00 | 1,303.50 | 1,303.50 | -0.04% | 822,700 |
| Jul 6, 2026 | 1,300.00 | 1,317.50 | 1,292.50 | 1,304.00 | 1,304.00 | 0.81% | 1,082,200 |
| Jul 3, 2026 | 1,310.00 | 1,310.50 | 1,282.00 | 1,293.50 | 1,293.50 | 1.05% | 1,584,400 |
| Jul 2, 2026 | 1,270.00 | 1,303.50 | 1,261.00 | 1,280.00 | 1,280.00 | 2.81% | 1,627,000 |
| Jul 1, 2026 | 1,277.50 | 1,281.50 | 1,233.50 | 1,245.00 | 1,245.00 | -3.04% | 1,528,200 |
| Jun 30, 2026 | 1,310.00 | 1,319.50 | 1,280.50 | 1,284.00 | 1,284.00 | -1.76% | 1,285,000 |
| Jun 29, 2026 | 1,291.00 | 1,309.00 | 1,272.00 | 1,307.00 | 1,307.00 | 1.55% | 1,720,900 |
| Jun 26, 2026 | 1,277.50 | 1,287.50 | 1,266.50 | 1,287.00 | 1,287.00 | 1.22% | 979,600 |
| Jun 25, 2026 | 1,276.50 | 1,284.00 | 1,267.50 | 1,271.50 | 1,271.50 | 0.83% | 901,000 |
| Jun 24, 2026 | 1,252.00 | 1,274.00 | 1,249.00 | 1,261.00 | 1,261.00 | -1.64% | 1,284,900 |
| Jun 23, 2026 | 1,270.50 | 1,287.00 | 1,266.00 | 1,282.00 | 1,282.00 | 1.71% | 1,959,700 |
| Jun 22, 2026 | 1,242.00 | 1,268.50 | 1,235.50 | 1,260.50 | 1,260.50 | 0.88% | 1,126,000 |
| Jun 19, 2026 | 1,260.00 | 1,265.00 | 1,236.00 | 1,249.50 | 1,249.50 | -0.68% | 1,701,500 |
| Jun 18, 2026 | 1,259.00 | 1,269.00 | 1,251.50 | 1,258.00 | 1,258.00 | -0.32% | 1,024,700 |
| Jun 17, 2026 | 1,284.00 | 1,304.50 | 1,261.00 | 1,262.00 | 1,262.00 | -1.21% | 1,071,200 |
| Jun 16, 2026 | 1,281.50 | 1,282.00 | 1,260.50 | 1,277.50 | 1,277.50 | -0.27% | 1,173,500 |
| Jun 15, 2026 | 1,292.00 | 1,301.50 | 1,280.50 | 1,281.00 | 1,281.00 | 0.04% | 960,800 |
| Jun 12, 2026 | 1,299.50 | 1,308.00 | 1,271.50 | 1,280.50 | 1,280.50 | 0.55% | 1,646,700 |
| Jun 11, 2026 | 1,320.50 | 1,326.00 | 1,265.00 | 1,273.50 | 1,273.50 | -0.89% | 1,403,200 |
| Jun 10, 2026 | 1,284.50 | 1,292.50 | 1,266.00 | 1,285.00 | 1,285.00 | 0.16% | 1,194,800 |
| Jun 9, 2026 | 1,272.00 | 1,300.50 | 1,269.50 | 1,283.00 | 1,283.00 | 1.10% | 1,503,900 |
| Jun 8, 2026 | 1,266.00 | 1,270.00 | 1,249.00 | 1,269.00 | 1,269.00 | 0.95% | 1,344,600 |
| Jun 5, 2026 | 1,257.50 | 1,274.50 | 1,251.50 | 1,257.00 | 1,257.00 | 0.40% | 984,200 |
| Jun 4, 2026 | 1,260.00 | 1,270.00 | 1,247.00 | 1,252.00 | 1,252.00 | -1.14% | 879,500 |
| Jun 3, 2026 | 1,260.50 | 1,282.50 | 1,256.50 | 1,266.50 | 1,266.50 | -0.08% | 1,346,300 |
| Jun 2, 2026 | 1,297.50 | 1,300.00 | 1,264.00 | 1,267.50 | 1,267.50 | -3.13% | 1,827,500 |
| Jun 1, 2026 | 1,328.00 | 1,338.00 | 1,308.50 | 1,308.50 | 1,308.50 | -1.28% | 1,287,700 |
| May 29, 2026 | 1,307.50 | 1,349.00 | 1,307.50 | 1,325.50 | 1,325.50 | 0.23% | 1,492,600 |
| May 28, 2026 | 1,340.00 | 1,363.50 | 1,317.00 | 1,322.50 | 1,322.50 | -1.20% | 1,338,600 |
| May 27, 2026 | 1,357.50 | 1,358.00 | 1,334.00 | 1,338.50 | 1,338.50 | 2.02% | 1,567,600 |