Nihon House Holdings Co., Ltd. (TYO:1873)
Japan · Delayed Price · Currency is JPY 290.00
+1.00 (0.35%)
Jun 2, 2026, 3:30 PM JST
Nihon House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 290.00 | 291.00 | 285.00 | 290.00 | 290.00 | 0.35% | 153,600 |
| Jun 1, 2026 | 294.00 | 294.00 | 289.00 | 289.00 | 289.00 | -1.03% | 117,700 |
| May 29, 2026 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.02% | 49,100 |
| May 28, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1.72% | 126,600 |
| May 27, 2026 | 293.00 | 293.00 | 290.00 | 290.00 | 290.00 | - | 72,000 |
| May 26, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 121,700 |
| May 25, 2026 | 297.00 | 299.00 | 292.00 | 294.00 | 294.00 | -1.01% | 92,900 |
| May 22, 2026 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.34% | 33,500 |
| May 21, 2026 | 297.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 59,600 |
| May 20, 2026 | 301.00 | 302.00 | 293.00 | 296.00 | 296.00 | -1.99% | 219,100 |
| May 19, 2026 | 301.00 | 304.00 | 301.00 | 302.00 | 302.00 | 0.33% | 78,000 |
| May 18, 2026 | 303.00 | 304.00 | 297.00 | 301.00 | 301.00 | -0.99% | 114,000 |
| May 15, 2026 | 301.00 | 305.00 | 301.00 | 304.00 | 304.00 | 1.00% | 91,000 |
| May 14, 2026 | 302.00 | 303.00 | 299.00 | 301.00 | 301.00 | -0.33% | 84,600 |
| May 13, 2026 | 303.00 | 303.00 | 301.00 | 302.00 | 302.00 | 0.33% | 36,200 |
| May 12, 2026 | 301.00 | 304.00 | 301.00 | 301.00 | 301.00 | - | 53,400 |
| May 11, 2026 | 300.00 | 305.00 | 300.00 | 301.00 | 301.00 | 0.33% | 92,900 |
| May 8, 2026 | 299.00 | 302.00 | 295.00 | 300.00 | 300.00 | - | 351,300 |
| May 7, 2026 | 302.00 | 303.00 | 300.00 | 300.00 | 300.00 | - | 78,600 |
| May 1, 2026 | 302.00 | 302.00 | 297.00 | 300.00 | 300.00 | -0.66% | 214,500 |
| Apr 30, 2026 | 305.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.98% | 130,400 |
| Apr 28, 2026 | 313.00 | 315.00 | 305.00 | 305.00 | 305.00 | -4.98% | 463,200 |
| Apr 27, 2026 | 329.00 | 329.00 | 326.00 | 327.00 | 321.00 | 0.31% | 256,200 |
| Apr 24, 2026 | 322.00 | 328.00 | 322.00 | 326.00 | 320.02 | 1.24% | 103,000 |
| Apr 23, 2026 | 324.00 | 325.00 | 321.00 | 322.00 | 316.09 | -0.92% | 137,000 |
| Apr 22, 2026 | 331.00 | 331.00 | 325.00 | 325.00 | 319.04 | -0.61% | 106,700 |
| Apr 21, 2026 | 329.00 | 331.00 | 327.00 | 327.00 | 321.00 | -0.30% | 104,200 |
| Apr 20, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 321.98 | - | 72,100 |
| Apr 17, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 321.98 | - | 54,900 |
| Apr 16, 2026 | 330.00 | 331.00 | 328.00 | 328.00 | 321.98 | - | 65,800 |
| Apr 15, 2026 | 328.00 | 330.00 | 328.00 | 328.00 | 321.98 | 0.61% | 65,700 |
| Apr 14, 2026 | 329.00 | 331.00 | 326.00 | 326.00 | 320.02 | -0.61% | 101,700 |
| Apr 13, 2026 | 330.00 | 330.00 | 328.00 | 328.00 | 321.98 | -0.61% | 50,500 |
| Apr 10, 2026 | 332.00 | 333.00 | 328.00 | 330.00 | 323.94 | -0.30% | 95,000 |
| Apr 9, 2026 | 332.00 | 334.00 | 330.00 | 331.00 | 324.93 | - | 119,300 |
| Apr 8, 2026 | 331.00 | 332.00 | 328.00 | 331.00 | 324.93 | 0.91% | 150,200 |
| Apr 7, 2026 | 329.00 | 329.00 | 324.00 | 328.00 | 321.98 | 1.23% | 212,400 |
| Apr 6, 2026 | 321.00 | 325.00 | 320.00 | 324.00 | 318.06 | 1.25% | 291,800 |
| Apr 3, 2026 | 319.00 | 321.00 | 318.00 | 320.00 | 314.13 | 0.31% | 242,000 |
| Apr 2, 2026 | 319.00 | 320.00 | 317.00 | 319.00 | 313.15 | 0.63% | 179,500 |
| Apr 1, 2026 | 317.00 | 318.00 | 315.00 | 317.00 | 311.18 | 0.96% | 213,500 |
| Mar 31, 2026 | 314.00 | 317.00 | 314.00 | 314.00 | 308.24 | 0.32% | 211,700 |
| Mar 30, 2026 | 311.00 | 317.00 | 311.00 | 313.00 | 307.26 | -1.57% | 329,000 |
| Mar 27, 2026 | 315.00 | 318.00 | 313.00 | 318.00 | 312.17 | 0.63% | 153,700 |
| Mar 26, 2026 | 318.00 | 318.00 | 312.00 | 316.00 | 310.20 | - | 103,200 |
| Mar 25, 2026 | 314.00 | 317.00 | 307.00 | 316.00 | 310.20 | 1.94% | 120,700 |
| Mar 24, 2026 | 311.00 | 312.00 | 305.00 | 310.00 | 304.31 | 1.64% | 105,500 |
| Mar 23, 2026 | 311.00 | 313.00 | 305.00 | 305.00 | 299.40 | -2.56% | 103,800 |
| Mar 19, 2026 | 318.00 | 319.00 | 312.00 | 313.00 | 307.26 | -2.19% | 155,000 |
| Mar 18, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 314.13 | 2.89% | 142,500 |