Skip to main content
logo
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,716.00
-68.00 (-2.44%)
Mar 10, 2026, 12:30 PM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,784.002,784.002,784.002,784.00--100
Mar 9, 20262,706.002,784.002,695.002,784.002,784.002.88%2,300
Mar 6, 20262,706.002,706.002,706.002,706.002,706.000.11%200
Mar 5, 20262,688.002,755.002,688.002,703.002,703.000.11%1,400
Mar 4, 20262,671.002,730.002,667.002,700.002,700.00-0.07%3,500
Mar 3, 20262,740.002,740.002,702.002,702.002,702.00-1.39%2,000
Mar 2, 20262,698.002,745.002,698.002,740.002,740.001.56%800
Feb 27, 20262,685.002,698.002,681.002,698.002,698.000.71%500
Feb 26, 20262,668.002,683.002,668.002,679.002,679.00-0.22%2,500
Feb 25, 20262,661.002,699.002,657.002,685.002,685.000.90%1,800
Feb 24, 20262,664.002,674.002,642.002,661.002,661.00-1.44%3,000
Feb 20, 20262,690.002,700.002,667.002,700.002,700.000.37%4,000
Feb 19, 20262,660.002,700.002,652.002,690.002,690.001.24%2,000
Feb 18, 20262,639.002,660.002,638.002,657.002,657.000.68%2,000
Feb 17, 20262,609.002,642.002,609.002,639.002,639.001.15%1,400
Feb 16, 20262,606.002,615.002,606.002,609.002,609.000.15%700
Feb 13, 20262,602.002,605.002,601.002,605.002,605.00-0.12%1,000
Feb 12, 20262,615.002,621.002,608.002,608.002,608.000.50%1,700
Feb 10, 20262,594.002,602.002,594.002,595.002,595.000.04%2,600
Feb 9, 20262,618.002,618.002,594.002,594.002,594.000.15%3,700
Feb 6, 20262,571.002,590.002,571.002,590.002,590.000.74%2,200
Feb 5, 20262,598.002,599.002,571.002,571.002,571.00-6,200
Feb 4, 20262,583.002,599.002,570.002,571.002,571.00-0.54%6,200
Feb 3, 20262,584.002,600.002,584.002,585.002,585.000.12%1,000
Feb 2, 20262,633.002,633.002,571.002,582.002,582.00-1.45%8,100
Jan 30, 20262,620.002,640.002,582.002,620.002,620.001.28%11,300
Jan 29, 20262,649.002,669.002,549.002,587.002,587.00-10.76%32,300
Jan 28, 20262,910.002,995.002,889.002,899.002,899.000.07%11,200
Jan 27, 20262,865.002,897.002,865.002,897.002,897.000.94%4,800
Jan 26, 20262,900.002,940.002,870.002,870.002,870.00-1.14%4,500
Jan 23, 20262,950.002,950.002,850.002,903.002,903.00-1.69%4,300
Jan 22, 20262,960.002,996.002,953.002,953.002,953.00-0.44%3,500
Jan 21, 20262,975.003,005.002,953.002,966.002,966.00-0.30%2,900
Jan 20, 20262,998.003,005.002,957.002,975.002,975.00-0.77%9,900
Jan 19, 20262,979.002,998.002,974.002,998.002,998.000.81%4,700
Jan 16, 20262,980.002,980.002,972.002,974.002,974.000.13%1,800
Jan 15, 20262,980.002,980.002,960.002,970.002,970.00-0.30%4,900
Jan 14, 20262,945.002,979.002,941.002,979.002,979.001.15%2,800
Jan 13, 20262,945.002,945.002,930.002,945.002,945.000.51%4,300
Jan 9, 20262,936.002,936.002,916.002,930.002,930.00-0.17%4,400
Jan 8, 20262,920.002,935.002,920.002,935.002,935.00-2,900
Jan 7, 20262,917.002,935.002,917.002,935.002,935.000.62%3,900
Jan 6, 20262,911.002,920.002,910.002,917.002,917.000.93%4,500
Jan 5, 20262,900.002,922.002,882.002,890.002,890.00-0.96%5,300
Dec 30, 20252,890.002,937.002,880.002,918.002,918.000.97%6,200
Dec 29, 20252,874.002,896.002,825.002,890.002,890.000.70%6,400
Dec 26, 20252,873.002,873.002,813.002,870.002,870.000.74%3,100
Dec 25, 20252,890.002,890.002,849.002,849.002,849.00-0.73%900
Dec 24, 20252,893.002,893.002,851.002,870.002,870.00-0.80%2,200
Dec 23, 20252,866.002,894.002,853.002,893.002,893.00-0.07%1,400