Nihon House Holdings Co., Ltd. (TYO:1873)
Japan · Delayed Price · Currency is JPY 306.00
-4.00 (-1.29%)
Aug 3, 2026, 3:30 PM JST
Nihon House Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 298.00 | 307.00 | 296.00 | 305.00 | 305.00 | 1.67% | 168,000 |
| Jun 12, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.69% | 158,800 |
| Jun 11, 2026 | 293.00 | 295.00 | 292.00 | 295.00 | 295.00 | -0.67% | 36,000 |
| Jun 10, 2026 | 297.00 | 298.00 | 294.00 | 297.00 | 297.00 | 0.34% | 38,600 |
| Jun 9, 2026 | 295.00 | 297.00 | 292.00 | 296.00 | 296.00 | 0.68% | 72,800 |
| Jun 8, 2026 | 292.00 | 297.00 | 292.00 | 294.00 | 294.00 | 0.34% | 72,700 |
| Jun 5, 2026 | 291.00 | 296.00 | 290.00 | 293.00 | 293.00 | 1.03% | 47,000 |
| Jun 4, 2026 | 292.00 | 292.00 | 289.00 | 290.00 | 290.00 | -0.68% | 46,300 |
| Jun 3, 2026 | 290.00 | 292.00 | 289.00 | 292.00 | 292.00 | 0.69% | 41,800 |
| 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 |