Skip to main content
logo
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,823.00
-12.00 (-0.42%)
Oct 14, 2025, 3:02 PM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,824.002,835.002,803.002,835.002,835.000.64%2,500
Oct 9, 20252,810.002,832.002,810.002,817.002,817.00-1.23%1,700
Oct 8, 20252,852.002,852.002,852.002,852.002,852.000.67%300
Oct 7, 20252,831.002,834.002,805.002,833.002,833.000.11%1,900
Oct 6, 20252,794.002,830.002,785.002,830.002,830.001.43%3,900
Oct 3, 20252,811.002,830.002,779.002,790.002,790.001.05%1,100
Oct 2, 20252,878.002,900.002,752.002,761.002,761.00-0.72%7,300
Oct 1, 20252,766.002,795.002,765.002,781.002,781.001.13%6,100
Sep 30, 20252,766.002,766.002,750.002,750.002,750.00-0.79%300
Sep 29, 20252,734.002,772.002,734.002,772.002,772.001.39%2,400
Sep 26, 20252,741.002,772.002,734.002,734.002,734.00-0.26%5,100
Sep 25, 20252,758.002,772.002,741.002,741.002,741.00-0.58%4,500
Sep 24, 20252,777.002,777.002,740.002,757.002,757.000.58%5,300
Sep 22, 20252,725.002,770.002,725.002,741.002,741.000.66%2,100
Sep 19, 20252,718.002,756.002,718.002,723.002,723.00-1.63%1,000
Sep 18, 20252,699.002,770.002,699.002,768.002,768.001.95%1,400
Sep 17, 20252,700.002,717.002,688.002,715.002,715.000.70%3,400
Sep 16, 20252,749.002,750.002,696.002,696.002,696.00-0.85%8,100
Sep 12, 20252,715.002,776.002,715.002,719.002,719.000.15%11,800
Sep 11, 20252,738.002,738.002,715.002,715.002,715.00-0.84%11,800
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