Nihon House Holdings Co., Ltd. (TYO:1873)
Japan · Delayed Price · Currency is JPY 318.00
+2.00 (0.63%)
At close: Mar 27, 2026
Nihon House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 315.00 | 318.00 | 313.00 | 318.00 | 318.00 | 0.63% | 153,700 |
| Mar 26, 2026 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | - | 103,200 |
| Mar 25, 2026 | 314.00 | 317.00 | 307.00 | 316.00 | 316.00 | 1.94% | 120,700 |
| Mar 24, 2026 | 311.00 | 312.00 | 305.00 | 310.00 | 310.00 | 1.64% | 105,500 |
| Mar 23, 2026 | 311.00 | 313.00 | 305.00 | 305.00 | 305.00 | -2.56% | 103,800 |
| Mar 19, 2026 | 318.00 | 319.00 | 312.00 | 313.00 | 313.00 | -2.19% | 155,000 |
| Mar 18, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 2.89% | 142,500 |
| Mar 17, 2026 | 311.00 | 314.00 | 310.00 | 311.00 | 311.00 | - | 73,100 |
| Mar 16, 2026 | 308.00 | 312.00 | 308.00 | 311.00 | 311.00 | 0.97% | 77,200 |
| Mar 13, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 52,500 |
| Mar 12, 2026 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.96% | 82,600 |
| Mar 11, 2026 | 313.00 | 314.00 | 311.00 | 311.00 | 311.00 | - | 39,100 |
| Mar 10, 2026 | 311.00 | 313.00 | 308.00 | 311.00 | 311.00 | 0.97% | 131,300 |
| Mar 9, 2026 | 305.00 | 308.00 | 301.00 | 308.00 | 308.00 | -1.28% | 342,800 |
| 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 |