Skip to main content
logo
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,901.00
+26.00 (0.90%)
Jul 21, 2026, 3:13 PM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,900.002,900.002,701.002,875.002,875.00-1.61%6,000
Jul 16, 20262,931.002,942.002,922.002,922.002,922.00-0.48%2,000
Jul 15, 20262,950.002,950.002,912.002,936.002,936.00-0.47%2,800
Jul 14, 20262,924.002,961.002,905.002,950.002,950.000.96%9,100
Jul 13, 20262,896.002,923.002,894.002,922.002,922.000.97%3,900
Jul 10, 20262,923.002,923.002,884.002,894.002,894.000.56%4,700
Jul 9, 20262,881.002,881.002,877.002,878.002,878.00-0.10%2,700
Jul 8, 20262,882.002,882.002,867.002,881.002,881.00-0.03%1,800
Jul 7, 20262,871.002,882.002,855.002,882.002,882.000.38%2,000
Jul 6, 20262,868.002,883.002,844.002,871.002,871.000.70%5,300
Jul 3, 20262,878.002,886.002,841.002,851.002,851.000.14%3,200
Jul 2, 20262,852.002,895.002,800.002,847.002,847.00-0.18%5,500
Jul 1, 20262,866.002,870.002,845.002,852.002,852.000.04%4,500
Jun 30, 20262,840.002,853.002,840.002,851.002,851.000.46%4,500
Jun 29, 20262,812.002,838.002,812.002,838.002,838.001.14%1,200
Jun 26, 20262,790.002,806.002,790.002,806.002,806.00-0.04%1,000
Jun 25, 20262,815.002,815.002,780.002,807.002,807.000.97%400
Jun 24, 20262,809.002,809.002,780.002,780.002,780.00-2.56%1,000
Jun 22, 20262,834.002,853.002,813.002,853.002,853.000.35%700
Jun 19, 20262,853.002,853.002,843.002,843.002,843.00-0.11%500
Jun 18, 20262,873.002,874.002,844.002,846.002,846.00-0.97%2,400
Jun 17, 20262,818.002,874.002,818.002,874.002,874.002.57%800
Jun 16, 20262,835.002,837.002,802.002,802.002,802.00-1.16%600
Jun 15, 20262,786.002,836.002,756.002,835.002,835.00-0.04%2,000
Jun 12, 20262,848.002,848.002,744.002,836.002,836.00-0.67%1,800
Jun 11, 20262,846.002,859.002,846.002,855.002,855.000.32%700
Jun 10, 20262,854.002,854.002,846.002,846.002,846.000.04%400
Jun 9, 20262,858.002,858.002,758.002,845.002,845.00-0.94%1,700
Jun 8, 20262,784.002,872.002,784.002,872.002,872.001.34%2,500
Jun 5, 20262,834.002,880.002,834.002,834.002,834.000.53%2,300
Jun 4, 20262,799.002,849.002,753.002,819.002,819.001.22%3,500
Jun 3, 20262,776.002,794.002,763.002,785.002,785.000.54%900
Jun 2, 20262,747.002,770.002,747.002,770.002,770.000.84%1,000
Jun 1, 20262,747.002,796.002,747.002,747.002,747.000.11%800
May 29, 20262,823.002,823.002,735.002,744.002,744.00-2.80%3,200
May 28, 20262,822.002,895.002,800.002,823.002,823.001.84%3,100
May 27, 20262,792.002,792.002,771.002,772.002,772.00-0.79%1,100
May 26, 20262,799.002,804.002,794.002,794.002,794.000.14%600
May 25, 20262,789.002,807.002,789.002,790.002,790.000.14%1,000
May 22, 20262,781.002,810.002,778.002,786.002,786.000.22%1,700
May 21, 20262,780.002,810.002,779.002,780.002,780.000.32%500
May 20, 20262,775.002,784.002,771.002,771.002,771.00-0.18%800
May 19, 20262,787.002,787.002,775.002,776.002,776.000.04%600
May 18, 20262,794.002,794.002,775.002,775.002,775.00-600
May 15, 20262,802.002,804.002,775.002,775.002,775.00-1,000
May 14, 20262,776.002,776.002,775.002,775.002,775.00-1.21%200
May 13, 20262,810.002,810.002,771.002,809.002,809.002.29%600
May 12, 20262,734.002,828.002,734.002,746.002,746.000.44%3,300
May 11, 20262,722.002,750.002,722.002,734.002,734.000.66%600
May 8, 20262,740.002,744.002,716.002,716.002,716.000.30%1,800