Nihon House Holdings Co., Ltd. (TYO:1873)
Japan · Delayed Price · Currency is JPY 312.00
-2.00 (-0.64%)
Mar 6, 2026, 3:30 PM JST
Nihon House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 312.00 | 315.00 | 309.00 | 312.00 | 312.00 | -0.64% | 190,200 |
| Mar 5, 2026 | 313.00 | 318.00 | 312.00 | 314.00 | 314.00 | 0.96% | 115,000 |
| Mar 4, 2026 | 315.00 | 315.00 | 306.00 | 311.00 | 311.00 | -1.89% | 230,700 |
| Mar 3, 2026 | 323.00 | 323.00 | 317.00 | 317.00 | 317.00 | -1.86% | 201,600 |
| Mar 2, 2026 | 326.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.62% | 89,800 |
| Feb 27, 2026 | 326.00 | 327.00 | 324.00 | 325.00 | 325.00 | - | 80,400 |
| Feb 26, 2026 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.31% | 87,300 |
| Feb 25, 2026 | 326.00 | 327.00 | 324.00 | 326.00 | 326.00 | 0.62% | 50,100 |
| Feb 24, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 0.31% | 52,800 |
| Feb 20, 2026 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | -1.52% | 43,000 |
| Feb 19, 2026 | 324.00 | 329.00 | 323.00 | 328.00 | 328.00 | 1.23% | 102,200 |
| Feb 18, 2026 | 323.00 | 326.00 | 323.00 | 324.00 | 324.00 | 0.31% | 49,900 |
| Feb 17, 2026 | 322.00 | 325.00 | 322.00 | 323.00 | 323.00 | 0.62% | 43,900 |
| Feb 16, 2026 | 323.00 | 324.00 | 321.00 | 321.00 | 321.00 | -0.62% | 48,400 |
| Feb 13, 2026 | 324.00 | 325.00 | 323.00 | 323.00 | 323.00 | - | 37,600 |
| Feb 12, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -0.62% | 56,000 |
| Feb 10, 2026 | 322.00 | 326.00 | 322.00 | 325.00 | 325.00 | 0.93% | 66,700 |
| Feb 9, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 36,500 |
| Feb 6, 2026 | 324.00 | 324.00 | 321.00 | 322.00 | 322.00 | -0.31% | 44,300 |
| Feb 5, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.31% | 53,900 |
| Feb 4, 2026 | 320.00 | 326.00 | 320.00 | 324.00 | 324.00 | 1.25% | 97,300 |
| Feb 3, 2026 | 321.00 | 322.00 | 319.00 | 320.00 | 320.00 | - | 45,400 |
| Feb 2, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -1.23% | 61,600 |
| Jan 30, 2026 | 320.00 | 325.00 | 318.00 | 324.00 | 324.00 | 2.21% | 126,100 |
| Jan 29, 2026 | 320.00 | 321.00 | 316.00 | 317.00 | 317.00 | -0.94% | 178,300 |
| Jan 28, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | - | 48,100 |
| Jan 27, 2026 | 321.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 50,900 |
| Jan 26, 2026 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | -0.92% | 108,100 |
| Jan 23, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 325.00 | 0.93% | 58,100 |
| Jan 22, 2026 | 319.00 | 325.00 | 319.00 | 322.00 | 322.00 | 0.94% | 123,400 |
| Jan 21, 2026 | 320.00 | 321.00 | 318.00 | 319.00 | 319.00 | -0.31% | 77,600 |
| Jan 20, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.93% | 83,300 |
| Jan 19, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.31% | 32,400 |
| Jan 16, 2026 | 325.00 | 326.00 | 323.00 | 324.00 | 324.00 | -0.92% | 46,900 |
| Jan 15, 2026 | 322.00 | 327.00 | 320.00 | 327.00 | 327.00 | 0.62% | 117,200 |
| Jan 14, 2026 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 1.25% | 190,300 |
| Jan 13, 2026 | 322.00 | 322.00 | 319.00 | 321.00 | 321.00 | -0.31% | 68,200 |
| Jan 9, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | 58,900 |
| Jan 8, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.31% | 32,800 |
| Jan 7, 2026 | 321.00 | 322.00 | 320.00 | 321.00 | 321.00 | - | 37,600 |
| Jan 6, 2026 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | 0.31% | 63,400 |
| Jan 5, 2026 | 321.00 | 321.00 | 318.00 | 320.00 | 320.00 | 0.31% | 47,100 |
| Dec 30, 2025 | 320.00 | 321.00 | 319.00 | 319.00 | 319.00 | -0.62% | 29,200 |
| Dec 29, 2025 | 322.00 | 322.00 | 318.00 | 321.00 | 321.00 | - | 87,800 |
| Dec 26, 2025 | 320.00 | 323.00 | 319.00 | 321.00 | 321.00 | - | 211,000 |
| Dec 25, 2025 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | - | 49,300 |
| Dec 24, 2025 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | 0.31% | 44,900 |
| Dec 23, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.31% | 103,600 |
| Dec 22, 2025 | 320.00 | 321.00 | 318.00 | 319.00 | 319.00 | -0.62% | 63,300 |
| Dec 19, 2025 | 323.00 | 323.00 | 319.00 | 321.00 | 321.00 | -0.62% | 47,200 |