Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 1,267.50
-41.00 (-3.13%)
Jun 2, 2026, 3:30 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,297.50 | 1,300.00 | 1,275.50 | 1,288.00 | - | -1.57% | 423,000 |
| 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 |
| May 26, 2026 | 1,331.50 | 1,346.00 | 1,311.50 | 1,312.00 | 1,312.00 | -1.46% | 989,600 |
| May 25, 2026 | 1,320.50 | 1,345.50 | 1,314.00 | 1,331.50 | 1,331.50 | 2.54% | 1,833,000 |
| May 22, 2026 | 1,321.50 | 1,325.00 | 1,276.50 | 1,298.50 | 1,298.50 | -2.81% | 1,448,900 |
| May 21, 2026 | 1,330.00 | 1,345.00 | 1,316.00 | 1,336.00 | 1,336.00 | 1.14% | 1,499,500 |
| May 20, 2026 | 1,366.50 | 1,369.00 | 1,310.50 | 1,321.00 | 1,321.00 | -3.01% | 1,427,700 |
| May 19, 2026 | 1,333.50 | 1,368.00 | 1,325.00 | 1,362.00 | 1,362.00 | 3.53% | 2,421,800 |
| May 18, 2026 | 1,327.00 | 1,334.50 | 1,308.50 | 1,315.50 | 1,315.50 | - | 2,001,600 |
| May 15, 2026 | 1,285.50 | 1,332.50 | 1,258.50 | 1,315.50 | 1,315.50 | - | 3,603,400 |
| May 14, 2026 | 1,184.50 | 1,318.00 | 1,170.00 | 1,315.50 | 1,315.50 | 10.97% | 4,994,000 |
| May 13, 2026 | 1,178.00 | 1,202.00 | 1,170.00 | 1,185.50 | 1,185.50 | -0.34% | 1,703,000 |
| May 12, 2026 | 1,197.00 | 1,215.50 | 1,189.50 | 1,189.50 | 1,189.50 | -1.20% | 1,169,400 |
| May 11, 2026 | 1,200.00 | 1,222.00 | 1,193.00 | 1,204.00 | 1,204.00 | - | 1,459,700 |
| May 8, 2026 | 1,214.00 | 1,215.50 | 1,189.00 | 1,204.00 | 1,204.00 | -0.74% | 1,642,200 |
| May 7, 2026 | 1,195.00 | 1,220.50 | 1,194.00 | 1,213.00 | 1,213.00 | 0.46% | 1,612,300 |
| May 1, 2026 | 1,220.50 | 1,224.00 | 1,196.50 | 1,207.50 | 1,207.50 | -1.31% | 1,234,900 |
| Apr 30, 2026 | 1,226.00 | 1,234.50 | 1,201.00 | 1,223.50 | 1,223.50 | -1.05% | 2,148,800 |
| Apr 28, 2026 | 1,218.00 | 1,236.50 | 1,211.50 | 1,236.50 | 1,236.50 | 1.85% | 1,236,700 |
| Apr 27, 2026 | 1,213.50 | 1,228.00 | 1,203.50 | 1,214.00 | 1,214.00 | -1.22% | 1,279,900 |
| Apr 24, 2026 | 1,237.50 | 1,239.50 | 1,220.50 | 1,229.00 | 1,229.00 | -0.69% | 1,295,300 |
| Apr 23, 2026 | 1,230.00 | 1,237.50 | 1,222.00 | 1,237.50 | 1,237.50 | 0.16% | 1,568,000 |
| Apr 22, 2026 | 1,263.00 | 1,264.00 | 1,231.50 | 1,235.50 | 1,235.50 | -3.25% | 2,334,800 |
| Apr 21, 2026 | 1,286.00 | 1,294.00 | 1,267.50 | 1,277.00 | 1,277.00 | -1.31% | 1,668,800 |
| 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 | -1.83% | 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 |