Skip to main content
logo
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,719.00
+4.00 (0.15%)
Sep 12, 2025, 3:30 PM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,715.002,758.002,715.002,758.00-1.58%2,700
Sep 11, 20252,738.002,738.002,715.002,715.002,715.00-0.84%1,800
Sep 10, 20252,735.002,738.002,711.002,738.002,738.000.55%1,300
Sep 9, 20252,723.002,742.002,723.002,723.002,723.000.07%700
Sep 8, 20252,744.002,744.002,712.002,721.002,721.00-0.40%2,100
Sep 5, 20252,730.002,732.002,730.002,732.002,732.00-0.36%700
Sep 4, 20252,723.002,744.002,723.002,742.002,742.000.81%2,800
Sep 3, 20252,706.002,720.002,705.002,720.002,720.000.55%2,700
Sep 2, 20252,715.002,722.002,698.002,705.002,705.00-0.37%2,300
Sep 1, 20252,717.002,730.002,690.002,715.002,715.00-0.07%3,000
Aug 29, 20252,667.002,723.002,667.002,717.002,717.001.72%3,600
Aug 28, 20252,695.002,695.002,671.002,671.002,671.00-0.74%900
Aug 27, 20252,693.002,693.002,664.002,691.002,691.001.13%2,300
Aug 26, 20252,651.002,665.002,638.002,661.002,661.001.14%1,500
Aug 25, 20252,629.002,670.002,629.002,631.002,631.000.19%5,100
Aug 22, 20252,621.002,653.002,621.002,626.002,626.000.19%1,500
Aug 21, 20252,615.002,632.002,615.002,621.002,621.000.46%2,200
Aug 20, 20252,611.002,630.002,595.002,609.002,609.00-0.65%5,900
Aug 19, 20252,598.002,626.002,588.002,626.002,626.000.96%1,200
Aug 18, 20252,602.002,636.002,586.002,601.002,601.00-0.04%1,600
Aug 15, 20252,592.002,616.002,590.002,602.002,602.00-0.27%3,900
Aug 14, 20252,581.002,690.002,581.002,609.002,609.001.05%3,900
Aug 13, 20252,575.002,606.002,575.002,582.002,582.00-0.12%2,800
Aug 12, 20252,571.002,611.002,571.002,585.002,585.000.47%6,200
Aug 8, 20252,592.002,592.002,571.002,573.002,573.00-0.81%1,900
Aug 7, 20252,579.002,594.002,566.002,594.002,594.000.97%3,000
Aug 6, 20252,571.002,617.002,560.002,569.002,569.00-0.08%5,100
Aug 5, 20252,590.002,590.002,569.002,571.002,571.00-0.77%5,100
Aug 4, 20252,580.002,595.002,570.002,591.002,591.00-0.69%6,200
Aug 1, 20252,576.002,617.002,576.002,609.002,609.000.42%4,000
Jul 31, 20252,597.002,620.002,569.002,598.002,598.00-11,000
Jul 30, 20252,569.002,672.002,566.002,598.002,598.00-6.18%27,100
Jul 29, 20252,745.002,799.002,742.002,769.002,769.00-0.29%24,900
Jul 28, 20252,800.002,805.002,761.002,777.002,777.00-1.14%8,300
Jul 25, 20252,809.002,831.002,808.002,809.002,809.00-0.74%5,900
Jul 24, 20252,815.002,841.002,802.002,830.002,830.000.25%4,800
Jul 23, 20252,820.002,838.002,801.002,823.002,823.00-0.07%5,100
Jul 22, 20252,830.002,830.002,798.002,825.002,825.001.07%3,900
Jul 18, 20252,785.002,800.002,785.002,795.002,795.000.54%4,300
Jul 17, 20252,765.002,780.002,765.002,780.002,780.000.54%3,000
Jul 16, 20252,738.002,765.002,730.002,765.002,765.000.91%9,900
Jul 15, 20252,767.002,767.002,735.002,740.002,740.00-0.87%4,600
Jul 14, 20252,767.002,770.002,740.002,764.002,764.00-0.86%7,900
Jul 11, 20252,769.002,788.002,769.002,788.002,788.000.47%2,300
Jul 10, 20252,784.002,790.002,775.002,775.002,775.000.11%1,500
Jul 9, 20252,771.002,800.002,771.002,772.002,772.00-1,900
Jul 8, 20252,798.002,806.002,756.002,772.002,772.00-0.57%5,200
Jul 7, 20252,805.002,810.002,788.002,788.002,788.00-0.71%5,600
Jul 4, 20252,834.002,834.002,808.002,808.002,808.00-0.92%4,900
Jul 3, 20252,821.002,840.002,813.002,834.002,834.000.46%5,000