Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,273.00
-21.00 (-1.62%)
Apr 21, 2026, 12:45 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,286.00 | 1,294.00 | 1,268.00 | 1,275.50 | - | -1.43% | 673,300 |
| Apr 20, 2026 | 1,316.00 | 1,322.00 | 1,284.00 | 1,294.00 | 1,294.00 | -1.67% | 1,414,100 |
| Apr 17, 2026 | 1,332.50 | 1,337.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.98% | 1,167,300 |
| Apr 16, 2026 | 1,347.00 | 1,351.00 | 1,320.50 | 1,329.00 | 1,329.00 | -1.81% | 1,332,900 |
| Apr 15, 2026 | 1,331.00 | 1,355.50 | 1,328.00 | 1,353.50 | 1,353.50 | 2.85% | 1,191,100 |
| Apr 14, 2026 | 1,330.00 | 1,341.00 | 1,312.50 | 1,316.00 | 1,316.00 | -1.50% | 1,278,400 |
| Apr 13, 2026 | 1,333.50 | 1,349.00 | 1,326.50 | 1,336.00 | 1,336.00 | -0.30% | 1,012,600 |
| Apr 10, 2026 | 1,376.50 | 1,377.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.69% | 1,363,100 |
| Apr 9, 2026 | 1,385.00 | 1,395.50 | 1,376.00 | 1,377.00 | 1,377.00 | -0.15% | 979,600 |
| Apr 8, 2026 | 1,384.50 | 1,389.00 | 1,372.50 | 1,379.00 | 1,379.00 | 1.36% | 1,049,500 |
| Apr 7, 2026 | 1,370.00 | 1,378.50 | 1,349.00 | 1,360.50 | 1,360.50 | -0.07% | 1,152,000 |
| Apr 6, 2026 | 1,360.50 | 1,375.00 | 1,358.00 | 1,361.50 | 1,361.50 | -0.26% | 586,800 |
| Apr 3, 2026 | 1,368.00 | 1,368.50 | 1,353.00 | 1,365.00 | 1,365.00 | 0.40% | 600,300 |
| Apr 2, 2026 | 1,394.00 | 1,396.50 | 1,356.00 | 1,359.50 | 1,359.50 | -2.86% | 1,083,500 |
| Apr 1, 2026 | 1,370.00 | 1,399.50 | 1,357.00 | 1,399.50 | 1,399.50 | 4.17% | 1,130,400 |
| Mar 31, 2026 | 1,331.00 | 1,352.50 | 1,325.00 | 1,343.50 | 1,343.50 | 0.15% | 1,364,000 |
| Mar 30, 2026 | 1,306.50 | 1,343.00 | 1,297.50 | 1,341.50 | 1,341.50 | -3.11% | 1,499,300 |
| Mar 27, 2026 | 1,377.50 | 1,394.50 | 1,372.00 | 1,384.50 | 1,366.50 | 0.25% | 1,546,400 |
| Mar 26, 2026 | 1,379.00 | 1,381.00 | 1,366.00 | 1,381.00 | 1,363.05 | 0.77% | 967,300 |
| Mar 25, 2026 | 1,387.50 | 1,388.50 | 1,370.50 | 1,370.50 | 1,352.68 | 0.81% | 1,044,800 |
| Mar 24, 2026 | 1,354.50 | 1,362.50 | 1,344.00 | 1,359.50 | 1,341.83 | 2.49% | 756,600 |
| Mar 23, 2026 | 1,347.50 | 1,351.00 | 1,317.50 | 1,326.50 | 1,309.25 | -3.32% | 1,370,100 |
| Mar 19, 2026 | 1,387.00 | 1,394.50 | 1,368.50 | 1,372.00 | 1,354.16 | -2.66% | 1,387,600 |
| Mar 18, 2026 | 1,390.00 | 1,409.50 | 1,382.50 | 1,409.50 | 1,391.17 | 2.21% | 856,000 |
| Mar 17, 2026 | 1,379.50 | 1,399.50 | 1,379.00 | 1,379.00 | 1,361.07 | -0.33% | 717,100 |
| Mar 16, 2026 | 1,370.00 | 1,387.50 | 1,364.00 | 1,383.50 | 1,365.51 | 2.18% | 1,808,300 |
| Mar 13, 2026 | 1,334.00 | 1,358.50 | 1,330.00 | 1,354.00 | 1,336.40 | 0.30% | 1,554,300 |
| Mar 12, 2026 | 1,380.00 | 1,385.00 | 1,342.00 | 1,350.00 | 1,332.45 | -3.47% | 1,216,400 |
| Mar 11, 2026 | 1,420.00 | 1,426.50 | 1,394.00 | 1,398.50 | 1,380.32 | -0.25% | 959,700 |
| Mar 10, 2026 | 1,410.00 | 1,419.00 | 1,391.50 | 1,402.00 | 1,383.77 | 1.59% | 1,283,000 |
| Mar 9, 2026 | 1,362.50 | 1,390.00 | 1,349.50 | 1,380.00 | 1,362.06 | -3.46% | 2,003,900 |
| Mar 6, 2026 | 1,415.50 | 1,437.00 | 1,400.50 | 1,429.50 | 1,410.91 | -1.11% | 1,206,200 |
| Mar 5, 2026 | 1,460.50 | 1,477.50 | 1,436.00 | 1,445.50 | 1,426.71 | 1.05% | 1,326,000 |
| Mar 4, 2026 | 1,438.00 | 1,450.50 | 1,402.00 | 1,430.50 | 1,411.90 | -3.77% | 1,466,900 |
| Mar 3, 2026 | 1,535.00 | 1,536.50 | 1,480.50 | 1,486.50 | 1,467.17 | -4.71% | 1,890,800 |
| Mar 2, 2026 | 1,527.50 | 1,570.00 | 1,515.50 | 1,560.00 | 1,539.72 | 0.71% | 1,464,400 |
| Feb 27, 2026 | 1,510.00 | 1,553.00 | 1,510.00 | 1,549.00 | 1,528.86 | 2.82% | 1,355,000 |
| Feb 26, 2026 | 1,512.00 | 1,528.50 | 1,506.00 | 1,506.50 | 1,486.91 | 0.13% | 1,017,800 |
| Feb 25, 2026 | 1,505.00 | 1,511.00 | 1,489.00 | 1,504.50 | 1,484.94 | 0.23% | 870,700 |
| Feb 24, 2026 | 1,488.00 | 1,514.00 | 1,473.00 | 1,501.00 | 1,481.49 | 2.00% | 1,136,400 |
| Feb 20, 2026 | 1,504.50 | 1,504.50 | 1,465.00 | 1,471.50 | 1,452.37 | -3.03% | 1,362,500 |
| Feb 19, 2026 | 1,487.00 | 1,519.50 | 1,471.00 | 1,517.50 | 1,497.77 | 1.17% | 1,321,400 |
| Feb 18, 2026 | 1,510.00 | 1,526.50 | 1,500.00 | 1,500.00 | 1,480.50 | -1.15% | 962,600 |
| Feb 17, 2026 | 1,519.50 | 1,526.00 | 1,512.00 | 1,517.50 | 1,497.77 | 0.26% | 709,800 |
| Feb 16, 2026 | 1,545.50 | 1,548.00 | 1,513.50 | 1,513.50 | 1,493.82 | -1.59% | 1,201,100 |
| Feb 13, 2026 | 1,548.00 | 1,551.50 | 1,522.50 | 1,538.00 | 1,518.00 | -0.36% | 1,731,800 |
| Feb 12, 2026 | 1,520.00 | 1,561.50 | 1,505.50 | 1,543.50 | 1,523.43 | 3.00% | 1,886,800 |
| Feb 10, 2026 | 1,484.50 | 1,512.50 | 1,475.00 | 1,498.50 | 1,479.02 | -0.63% | 2,141,600 |
| Feb 9, 2026 | 1,439.50 | 1,525.00 | 1,435.00 | 1,508.00 | 1,488.39 | 5.82% | 3,423,600 |
| Feb 6, 2026 | 1,350.00 | 1,503.50 | 1,326.50 | 1,425.00 | 1,406.47 | 4.24% | 5,002,400 |