Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,199.00
+9.50 (0.80%)
Sep 16, 2026, 10:05 AM JST
Nissui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,191.00 | 1,200.00 | 1,189.50 | 1,199.50 | - | 0.84% | 189,200 |
| Sep 15, 2026 | 1,210.00 | 1,212.00 | 1,185.50 | 1,189.50 | 1,189.50 | -1.25% | 1,008,000 |
| Sep 14, 2026 | 1,180.00 | 1,207.00 | 1,175.00 | 1,204.50 | 1,204.50 | 2.95% | 1,918,800 |
| Sep 11, 2026 | 1,164.50 | 1,173.00 | 1,158.50 | 1,170.00 | 1,170.00 | -1.02% | 1,775,500 |
| Sep 10, 2026 | 1,181.00 | 1,184.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.30% | 1,518,800 |
| Sep 9, 2026 | 1,190.00 | 1,199.50 | 1,181.00 | 1,185.50 | 1,185.50 | -1.45% | 2,002,900 |
| Sep 8, 2026 | 1,212.00 | 1,215.50 | 1,198.00 | 1,203.00 | 1,203.00 | -0.46% | 1,733,200 |
| Sep 7, 2026 | 1,222.00 | 1,230.50 | 1,208.50 | 1,208.50 | 1,208.50 | -1.71% | 2,587,600 |
| Sep 4, 2026 | 1,277.00 | 1,278.50 | 1,229.50 | 1,229.50 | 1,229.50 | -4.24% | 2,855,800 |
| Sep 3, 2026 | 1,289.00 | 1,294.50 | 1,264.00 | 1,284.00 | 1,284.00 | -0.39% | 2,171,100 |
| Sep 2, 2026 | 1,273.50 | 1,289.00 | 1,270.00 | 1,289.00 | 1,289.00 | 0.51% | 1,705,300 |
| Sep 1, 2026 | 1,270.50 | 1,288.50 | 1,270.50 | 1,282.50 | 1,282.50 | 0.55% | 1,163,100 |
| Aug 31, 2026 | 1,271.00 | 1,281.00 | 1,265.00 | 1,275.50 | 1,275.50 | -0.20% | 1,607,700 |
| Aug 28, 2026 | 1,286.00 | 1,296.50 | 1,277.50 | 1,278.00 | 1,278.00 | -1.31% | 1,752,500 |
| Aug 27, 2026 | 1,295.00 | 1,316.00 | 1,290.50 | 1,295.00 | 1,295.00 | -0.15% | 1,314,000 |
| Aug 26, 2026 | 1,299.50 | 1,307.00 | 1,295.00 | 1,297.00 | 1,297.00 | 0.08% | 965,600 |
| Aug 25, 2026 | 1,300.00 | 1,307.50 | 1,292.00 | 1,296.00 | 1,296.00 | 0.35% | 1,019,500 |
| Aug 24, 2026 | 1,305.00 | 1,309.50 | 1,285.50 | 1,291.50 | 1,291.50 | -1.03% | 1,021,600 |
| Aug 21, 2026 | 1,295.00 | 1,305.00 | 1,288.50 | 1,305.00 | 1,305.00 | 0.23% | 895,300 |
| Aug 20, 2026 | 1,300.50 | 1,307.00 | 1,290.00 | 1,302.00 | 1,302.00 | 1.32% | 1,393,400 |
| Aug 19, 2026 | 1,309.50 | 1,313.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.85% | 1,127,000 |
| Aug 18, 2026 | 1,283.00 | 1,296.00 | 1,273.00 | 1,296.00 | 1,296.00 | 0.31% | 1,222,100 |
| Aug 17, 2026 | 1,317.50 | 1,320.50 | 1,287.50 | 1,292.00 | 1,292.00 | -1.37% | 1,227,000 |
| Aug 14, 2026 | 1,288.50 | 1,316.00 | 1,270.50 | 1,310.00 | 1,310.00 | 3.60% | 2,011,000 |
| Aug 13, 2026 | 1,263.00 | 1,269.50 | 1,248.50 | 1,264.50 | 1,264.50 | 0.52% | 1,524,000 |
| Aug 12, 2026 | 1,250.50 | 1,265.50 | 1,246.00 | 1,258.00 | 1,258.00 | 0.60% | 1,263,200 |
| Aug 10, 2026 | 1,256.00 | 1,261.50 | 1,234.50 | 1,250.50 | 1,250.50 | 0.24% | 1,536,900 |
| Aug 7, 2026 | 1,258.50 | 1,269.50 | 1,239.00 | 1,247.50 | 1,247.50 | -1.23% | 1,519,200 |
| Aug 6, 2026 | 1,227.00 | 1,276.00 | 1,208.00 | 1,263.00 | 1,263.00 | 4.08% | 3,560,000 |
| 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 |