Nihon House Holdings Co., Ltd. (TYO:1873)
Japan · Delayed Price · Currency is JPY 307.00
-1.00 (-0.32%)
Oct 8, 2025, 3:30 PM JST
Nihon House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 308.00 | 310.00 | 307.00 | 308.00 | 308.00 | - | 92,600 |
| Oct 6, 2025 | 312.00 | 313.00 | 308.00 | 308.00 | 308.00 | -0.96% | 230,400 |
| Oct 3, 2025 | 311.00 | 312.00 | 310.00 | 311.00 | 311.00 | - | 121,900 |
| Oct 2, 2025 | 313.00 | 314.00 | 311.00 | 311.00 | 311.00 | -0.32% | 137,200 |
| Oct 1, 2025 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 151,700 |
| Sep 30, 2025 | 315.00 | 317.00 | 313.00 | 314.00 | 314.00 | 0.64% | 131,600 |
| Sep 29, 2025 | 317.00 | 317.00 | 312.00 | 312.00 | 312.00 | -1.58% | 134,500 |
| Sep 26, 2025 | 316.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.32% | 98,300 |
| Sep 25, 2025 | 314.00 | 316.00 | 313.00 | 316.00 | 316.00 | 1.28% | 119,100 |
| Sep 24, 2025 | 313.00 | 315.00 | 312.00 | 312.00 | 312.00 | -0.32% | 62,700 |
| Sep 22, 2025 | 311.00 | 319.00 | 311.00 | 313.00 | 313.00 | 0.64% | 109,200 |
| Sep 19, 2025 | 314.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.32% | 89,400 |
| Sep 18, 2025 | 313.00 | 315.00 | 311.00 | 312.00 | 312.00 | -0.64% | 80,000 |
| Sep 17, 2025 | 314.00 | 314.00 | 309.00 | 314.00 | 314.00 | - | 81,000 |
| Sep 16, 2025 | 309.00 | 316.00 | 309.00 | 314.00 | 314.00 | 1.95% | 107,000 |
| Sep 12, 2025 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -1.60% | 168,600 |
| Sep 11, 2025 | 312.00 | 314.00 | 311.00 | 313.00 | 313.00 | 0.32% | 168,600 |
| Sep 10, 2025 | 317.00 | 317.00 | 312.00 | 312.00 | 312.00 | -1.27% | 162,600 |
| Sep 9, 2025 | 321.00 | 321.00 | 315.00 | 316.00 | 316.00 | -0.63% | 227,400 |
| Sep 8, 2025 | 313.00 | 332.00 | 310.00 | 318.00 | 318.00 | -3.93% | 756,900 |
| Sep 5, 2025 | 330.00 | 334.00 | 328.00 | 331.00 | 331.00 | 1.22% | 139,700 |
| Sep 4, 2025 | 327.00 | 328.00 | 324.00 | 327.00 | 327.00 | 0.31% | 64,500 |
| Sep 3, 2025 | 323.00 | 327.00 | 323.00 | 326.00 | 326.00 | 1.24% | 82,600 |
| Sep 2, 2025 | 325.00 | 326.00 | 321.00 | 322.00 | 322.00 | -0.92% | 99,800 |
| Sep 1, 2025 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | 0.31% | 87,800 |
| Aug 29, 2025 | 324.00 | 326.00 | 323.00 | 324.00 | 324.00 | - | 85,000 |
| Aug 28, 2025 | 323.00 | 327.00 | 323.00 | 324.00 | 324.00 | -0.61% | 48,700 |
| Aug 27, 2025 | 327.00 | 328.00 | 325.00 | 326.00 | 326.00 | - | 60,500 |
| Aug 26, 2025 | 335.00 | 335.00 | 326.00 | 326.00 | 326.00 | -2.69% | 183,600 |
| Aug 25, 2025 | 335.00 | 336.00 | 332.00 | 335.00 | 335.00 | - | 88,100 |
| Aug 22, 2025 | 333.00 | 336.00 | 331.00 | 335.00 | 335.00 | 1.21% | 76,700 |
| Aug 21, 2025 | 327.00 | 334.00 | 326.00 | 331.00 | 331.00 | 1.22% | 199,700 |
| Aug 20, 2025 | 329.00 | 330.00 | 326.00 | 327.00 | 327.00 | - | 87,800 |
| Aug 19, 2025 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | 1.24% | 143,400 |
| Aug 18, 2025 | 326.00 | 326.00 | 322.00 | 323.00 | 323.00 | -0.92% | 86,000 |
| Aug 15, 2025 | 325.00 | 327.00 | 323.00 | 326.00 | 326.00 | 0.93% | 97,100 |
| Aug 14, 2025 | 320.00 | 325.00 | 318.00 | 323.00 | 323.00 | 0.62% | 81,500 |
| Aug 13, 2025 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | 0.31% | 104,200 |
| Aug 12, 2025 | 319.00 | 320.00 | 315.00 | 320.00 | 320.00 | 0.95% | 105,100 |
| Aug 8, 2025 | 316.00 | 319.00 | 315.00 | 317.00 | 317.00 | 0.32% | 67,500 |
| Aug 7, 2025 | 316.00 | 317.00 | 313.00 | 316.00 | 316.00 | - | 59,800 |
| Aug 6, 2025 | 313.00 | 317.00 | 313.00 | 316.00 | 316.00 | 0.96% | 82,000 |
| Aug 5, 2025 | 313.00 | 317.00 | 312.00 | 313.00 | 313.00 | 0.97% | 68,100 |
| Aug 4, 2025 | 306.00 | 313.00 | 306.00 | 310.00 | 310.00 | -0.96% | 75,100 |
| Aug 1, 2025 | 308.00 | 313.00 | 308.00 | 313.00 | 313.00 | 1.62% | 120,200 |
| Jul 31, 2025 | 306.00 | 309.00 | 305.00 | 308.00 | 308.00 | 0.98% | 89,700 |
| Jul 30, 2025 | 301.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.99% | 79,600 |
| Jul 29, 2025 | 302.00 | 303.00 | 300.00 | 302.00 | 302.00 | - | 54,000 |
| Jul 28, 2025 | 304.00 | 305.00 | 301.00 | 302.00 | 302.00 | - | 77,900 |
| Jul 25, 2025 | 300.00 | 304.00 | 296.00 | 302.00 | 302.00 | 0.67% | 148,800 |