Skip to main content
logo
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,636.00
+20.00 (0.76%)
Aug 27, 2026, 9:54 AM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20262,800.002,852.002,800.002,838.002,838.001.36%4,200
Jul 22, 20262,851.002,898.002,791.002,800.002,800.00-3.48%10,400
Jul 21, 20262,863.002,924.002,818.002,901.002,901.000.90%8,600
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