Skip to main content
logo
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,867.00
0.00 (0.00%)
Oct 7, 2026, 11:23 AM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,867.002,867.002,867.002,867.002,867.001.31%200
Oct 6, 20262,870.002,870.002,823.002,830.002,830.00-1.39%2,200
Oct 5, 20262,893.002,895.002,869.002,870.002,870.00-0.73%2,700
Oct 2, 20262,878.002,891.002,872.002,891.002,891.00-0.28%1,000
Oct 1, 20262,847.002,900.002,847.002,899.002,899.001.86%1,800
Sep 30, 20262,838.002,846.002,827.002,846.002,846.000.28%2,700
Sep 29, 20262,830.002,840.002,803.002,838.002,838.000.82%2,200
Sep 28, 20262,796.002,815.002,796.002,815.002,815.000.68%3,600
Sep 25, 20262,787.002,796.002,731.002,796.002,796.000.32%5,100
Sep 24, 20262,770.002,787.002,770.002,787.002,787.002.05%2,200
Sep 18, 20262,731.002,731.002,724.002,731.002,731.000.26%2,100
Sep 17, 20262,724.002,724.002,724.002,724.002,724.000.11%300
Sep 16, 20262,709.002,722.002,709.002,721.002,721.000.48%600
Sep 15, 20262,671.002,750.002,671.002,708.002,708.001.58%2,000
Sep 14, 20262,671.002,671.002,666.002,666.002,666.00-0.19%800
Sep 11, 20262,680.002,705.002,671.002,671.002,671.00-0.19%1,900
Sep 10, 20262,685.002,685.002,676.002,676.002,676.00-0.26%700
Sep 9, 20262,666.002,683.002,666.002,683.002,683.000.60%400
Sep 8, 20262,675.002,683.002,667.002,667.002,667.000.08%900
Sep 7, 20262,665.002,666.002,665.002,665.002,665.00-600
Sep 4, 20262,665.002,665.002,665.002,665.002,665.00-200
Sep 3, 20262,640.002,665.002,640.002,665.002,665.001.22%1,300
Sep 2, 20262,680.002,680.002,632.002,633.002,633.00-1.27%2,900
Sep 1, 20262,695.002,695.002,667.002,667.002,667.00-1.04%600
Aug 31, 20262,636.002,705.002,636.002,695.002,695.001.20%2,700
Aug 28, 20262,626.002,663.002,626.002,663.002,663.001.41%1,900
Aug 27, 20262,616.002,636.002,616.002,626.002,626.000.38%1,200
Aug 26, 20262,625.002,629.002,616.002,616.002,616.00-0.30%400
Aug 25, 20262,615.002,624.002,615.002,624.002,624.00-0.46%1,600
Aug 24, 20262,630.002,663.002,630.002,636.002,636.00-0.53%4,800
Aug 21, 20262,645.002,650.002,640.002,650.002,650.00-0.19%1,200
Aug 20, 20262,655.002,655.002,655.002,655.002,655.00-100
Aug 19, 20262,646.002,665.002,645.002,655.002,655.00-0.34%1,000
Aug 18, 20262,645.002,664.002,645.002,664.002,664.000.34%600
Aug 17, 20262,675.002,677.002,650.002,655.002,655.00-0.75%1,800
Aug 14, 20262,640.002,685.002,626.002,675.002,675.000.83%3,000
Aug 13, 20262,668.002,668.002,590.002,653.002,653.00-0.60%6,800
Aug 12, 20262,670.002,670.002,632.002,669.002,669.000.57%1,100
Aug 10, 20262,615.002,685.002,615.002,654.002,654.001.07%2,300
Aug 7, 20262,601.002,669.002,601.002,626.002,626.001.08%1,800
Aug 6, 20262,590.002,598.002,587.002,598.002,598.00-0.04%1,800
Aug 5, 20262,600.002,610.002,599.002,599.002,599.00-1,500
Aug 4, 20262,595.002,600.002,593.002,599.002,599.000.15%2,300
Aug 3, 20262,589.002,601.002,585.002,595.002,595.000.23%5,200
Jul 31, 20262,584.002,599.002,581.002,589.002,589.000.35%6,800
Jul 30, 20262,588.002,617.002,576.002,580.002,580.00-8.70%30,400
Jul 29, 20262,832.002,898.002,815.002,826.002,826.00-0.25%10,200
Jul 28, 20262,825.002,833.002,768.002,833.002,833.000.21%4,400
Jul 27, 20262,846.002,854.002,820.002,827.002,827.00-0.56%3,600
Jul 24, 20262,830.002,843.002,811.002,843.002,843.000.18%2,900