Nihon House Holdings Co., Ltd. (TYO:1873)
Japan · Delayed Price · Currency is JPY 331.00
+2.00 (0.61%)
Aug 26, 2026, 3:30 PM JST
Nihon House Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 331.00 | 332.00 | 328.00 | 331.00 | 331.00 | 0.61% | 180,200 |
| Aug 25, 2026 | 328.00 | 331.00 | 326.00 | 329.00 | 329.00 | 0.30% | 238,900 |
| Aug 24, 2026 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 159,000 |
| Aug 21, 2026 | 323.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.93% | 97,600 |
| Aug 20, 2026 | 323.00 | 323.00 | 319.00 | 323.00 | 323.00 | 0.94% | 61,300 |
| Aug 19, 2026 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | -0.31% | 59,400 |
| Aug 18, 2026 | 322.00 | 323.00 | 317.00 | 321.00 | 321.00 | -0.31% | 117,900 |
| Aug 17, 2026 | 319.00 | 323.00 | 315.00 | 322.00 | 322.00 | 0.94% | 100,700 |
| Aug 14, 2026 | 312.00 | 321.00 | 310.00 | 319.00 | 319.00 | 1.92% | 147,200 |
| Aug 13, 2026 | 309.00 | 313.00 | 307.00 | 313.00 | 313.00 | 1.29% | 72,100 |
| Aug 12, 2026 | 308.00 | 309.00 | 306.00 | 309.00 | 309.00 | 0.65% | 49,000 |
| Aug 10, 2026 | 304.00 | 308.00 | 304.00 | 307.00 | 307.00 | 1.32% | 56,300 |
| Aug 7, 2026 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | -0.33% | 117,100 |
| Aug 6, 2026 | 304.00 | 306.00 | 303.00 | 304.00 | 304.00 | - | 80,200 |
| Aug 5, 2026 | 302.00 | 307.00 | 302.00 | 304.00 | 304.00 | 0.66% | 51,300 |
| Aug 4, 2026 | 310.00 | 311.00 | 302.00 | 302.00 | 302.00 | -1.31% | 63,900 |
| Aug 3, 2026 | 310.00 | 312.00 | 305.00 | 306.00 | 306.00 | -1.29% | 136,900 |
| Jul 31, 2026 | 317.00 | 317.00 | 310.00 | 310.00 | 310.00 | -1.59% | 59,000 |
| Jul 30, 2026 | 314.00 | 318.00 | 313.00 | 315.00 | 315.00 | 0.32% | 70,000 |
| Jul 29, 2026 | 315.00 | 318.00 | 313.00 | 314.00 | 314.00 | 0.96% | 86,200 |
| Jul 28, 2026 | 317.00 | 317.00 | 311.00 | 311.00 | 311.00 | -1.27% | 60,900 |
| Jul 27, 2026 | 314.00 | 316.00 | 313.00 | 315.00 | 315.00 | 1.61% | 59,700 |
| Jul 24, 2026 | 315.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.59% | 66,400 |
| Jul 23, 2026 | 318.00 | 318.00 | 314.00 | 315.00 | 315.00 | -1.25% | 43,500 |
| Jul 22, 2026 | 317.00 | 319.00 | 314.00 | 319.00 | 319.00 | 1.27% | 46,100 |
| Jul 21, 2026 | 317.00 | 322.00 | 315.00 | 315.00 | 315.00 | 0.32% | 235,200 |
| Jul 17, 2026 | 315.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.32% | 66,300 |
| Jul 16, 2026 | 317.00 | 321.00 | 315.00 | 315.00 | 315.00 | - | 76,000 |
| Jul 15, 2026 | 311.00 | 318.00 | 311.00 | 315.00 | 315.00 | 1.29% | 65,700 |
| Jul 14, 2026 | 309.00 | 314.00 | 309.00 | 311.00 | 311.00 | 0.97% | 24,000 |
| Jul 13, 2026 | 312.00 | 313.00 | 308.00 | 308.00 | 308.00 | -0.96% | 62,400 |
| Jul 10, 2026 | 308.00 | 316.00 | 308.00 | 311.00 | 311.00 | 0.97% | 104,300 |
| Jul 9, 2026 | 309.00 | 311.00 | 308.00 | 308.00 | 308.00 | -0.32% | 55,000 |
| Jul 8, 2026 | 305.00 | 310.00 | 305.00 | 309.00 | 309.00 | 1.31% | 48,600 |
| Jul 7, 2026 | 304.00 | 310.00 | 304.00 | 305.00 | 305.00 | - | 59,600 |
| Jul 6, 2026 | 306.00 | 310.00 | 303.00 | 305.00 | 305.00 | 0.66% | 93,400 |
| Jul 3, 2026 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | - | 43,500 |
| Jul 2, 2026 | 304.00 | 306.00 | 302.00 | 303.00 | 303.00 | 0.66% | 132,500 |
| Jul 1, 2026 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | - | 39,200 |
| Jun 30, 2026 | 304.00 | 304.00 | 300.00 | 301.00 | 301.00 | -0.33% | 66,800 |
| Jun 29, 2026 | 305.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.33% | 76,400 |
| Jun 26, 2026 | 303.00 | 307.00 | 303.00 | 303.00 | 303.00 | -0.66% | 67,100 |
| Jun 25, 2026 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.99% | 34,900 |
| Jun 24, 2026 | 305.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.98% | 50,900 |
| Jun 23, 2026 | 306.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.99% | 131,500 |
| Jun 22, 2026 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.98% | 96,700 |
| Jun 19, 2026 | 301.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0.99% | 69,800 |
| Jun 18, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.33% | 46,900 |
| Jun 17, 2026 | 304.00 | 309.00 | 303.00 | 303.00 | 303.00 | - | 132,800 |
| Jun 16, 2026 | 305.00 | 307.00 | 301.00 | 303.00 | 303.00 | -0.66% | 95,100 |