Skip to main content
logo
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,777.00
-13.00 (-0.47%)
Apr 28, 2026, 1:42 PM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,789.002,795.002,777.002,777.002,777.00-0.47%1,300
Apr 27, 20262,765.002,790.002,765.002,790.002,790.000.72%400
Apr 24, 20262,781.002,787.002,770.002,770.002,770.000.14%400
Apr 23, 20262,767.002,771.002,766.002,766.002,766.00-0.11%900
Apr 22, 20262,774.002,774.002,769.002,769.002,769.00-0.89%200
Apr 21, 20262,781.002,794.002,776.002,794.002,794.00-400
Apr 20, 20262,771.002,794.002,771.002,794.002,794.000.65%500
Apr 17, 20262,775.002,777.002,761.002,776.002,776.000.54%800
Apr 16, 20262,763.002,780.002,761.002,761.002,761.00-0.25%900
Apr 15, 20262,770.002,770.002,768.002,768.002,768.00-200
Apr 14, 20262,737.002,770.002,737.002,768.002,768.00-0.07%2,400
Apr 13, 20262,755.002,770.002,755.002,770.002,770.000.84%400
Apr 10, 20262,745.002,747.002,740.002,747.002,747.000.29%1,800
Apr 9, 20262,740.002,740.002,739.002,739.002,739.00-0.04%200
Apr 8, 20262,728.002,747.002,728.002,740.002,740.000.74%2,800
Apr 7, 20262,727.002,727.002,720.002,720.002,720.000.48%2,200
Apr 6, 20262,732.002,760.002,707.002,707.002,707.00-0.62%4,900
Apr 3, 20262,727.002,727.002,724.002,724.002,724.001.76%200
Apr 2, 20262,732.002,732.002,677.002,677.002,677.00-1.69%1,400
Apr 1, 20262,730.002,730.002,722.002,723.002,723.003.18%1,400
Mar 31, 20262,700.002,727.002,639.002,639.002,639.00-2.26%2,500
Mar 30, 20262,665.002,700.002,640.002,700.002,700.00-0.11%1,100
Mar 27, 20262,564.002,707.002,564.002,703.002,703.005.42%1,900
Mar 26, 20262,531.002,596.002,531.002,564.002,564.000.75%4,100
Mar 25, 20262,529.002,553.002,529.002,545.002,545.00-0.16%6,000
Mar 24, 20262,556.002,600.002,520.002,549.002,549.00-0.27%8,000
Mar 23, 20262,630.002,700.002,555.002,556.002,556.00-2.52%6,000
Mar 19, 20262,632.002,682.002,622.002,622.002,622.00-2.24%1,100
Mar 18, 20262,605.002,707.002,605.002,682.002,682.00-3.73%11,900
Mar 17, 20262,790.002,810.002,780.002,786.002,786.00-0.50%3,400
Mar 16, 20262,800.002,800.002,800.002,800.002,800.000.54%200
Mar 13, 20262,728.002,785.002,728.002,785.002,785.000.25%400
Mar 12, 20262,779.002,779.002,778.002,778.002,778.00-0.04%200
Mar 11, 20262,718.002,779.002,709.002,779.002,779.002.24%1,200
Mar 10, 20262,784.002,784.002,716.002,718.002,718.00-2.37%700
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