Nihon House Holdings Co., Ltd. (TYO:1873)
Japan · Delayed Price · Currency is JPY 312.00
+1.00 (0.32%)
Oct 29, 2026, 3:30 PM JST
Nihon House Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 304.00 | 312.00 | 300.00 | 312.00 | 312.00 | 2.29% | 655,400 |
| Oct 28, 2026 | 314.00 | 315.00 | 311.00 | 311.00 | 305.02 | -0.64% | 144,500 |
| Oct 27, 2026 | 315.00 | 316.00 | 313.00 | 313.00 | 306.98 | - | 107,300 |
| Oct 26, 2026 | 317.00 | 317.00 | 313.00 | 313.00 | 306.98 | -0.63% | 191,300 |
| Oct 23, 2026 | 312.00 | 318.00 | 311.00 | 315.00 | 308.94 | 0.96% | 223,700 |
| Oct 22, 2026 | 315.00 | 316.00 | 312.00 | 312.00 | 306.00 | -1.27% | 86,800 |
| Oct 21, 2026 | 315.00 | 316.00 | 312.00 | 316.00 | 309.92 | 1.28% | 80,600 |
| Oct 20, 2026 | 315.00 | 316.00 | 312.00 | 312.00 | 306.00 | -0.64% | 143,500 |
| Oct 19, 2026 | 315.00 | 315.00 | 311.00 | 314.00 | 307.96 | -0.32% | 162,800 |
| Oct 16, 2026 | 310.00 | 315.00 | 310.00 | 315.00 | 308.94 | 1.61% | 121,000 |
| Oct 15, 2026 | 310.00 | 313.00 | 309.00 | 310.00 | 304.04 | -0.32% | 135,400 |
| Oct 14, 2026 | 310.00 | 315.00 | 309.00 | 311.00 | 305.02 | - | 161,400 |
| Oct 13, 2026 | 310.00 | 314.00 | 309.00 | 311.00 | 305.02 | 0.65% | 107,800 |
| Oct 9, 2026 | 311.00 | 312.00 | 308.00 | 309.00 | 303.06 | -0.32% | 111,200 |
| Oct 8, 2026 | 310.00 | 311.00 | 308.00 | 310.00 | 304.04 | -0.32% | 112,500 |
| Oct 7, 2026 | 309.00 | 313.00 | 309.00 | 311.00 | 305.02 | 0.32% | 93,500 |
| Oct 6, 2026 | 309.00 | 312.00 | 308.00 | 310.00 | 304.04 | 0.32% | 90,100 |
| Oct 5, 2026 | 307.00 | 311.00 | 307.00 | 309.00 | 303.06 | 0.65% | 96,500 |
| Oct 2, 2026 | 311.00 | 312.00 | 307.00 | 307.00 | 301.10 | -1.92% | 149,300 |
| Oct 1, 2026 | 313.00 | 315.00 | 311.00 | 313.00 | 306.98 | 0.64% | 84,600 |
| Sep 30, 2026 | 309.00 | 315.00 | 309.00 | 311.00 | 305.02 | 0.32% | 116,200 |
| Sep 29, 2026 | 315.00 | 315.00 | 310.00 | 310.00 | 304.04 | -2.21% | 137,900 |
| Sep 28, 2026 | 317.00 | 317.00 | 313.00 | 317.00 | 310.90 | 1.60% | 96,800 |
| Sep 25, 2026 | 314.00 | 317.00 | 312.00 | 312.00 | 306.00 | -0.64% | 95,000 |
| Sep 24, 2026 | 312.00 | 315.00 | 311.00 | 314.00 | 307.96 | 0.64% | 65,300 |
| Sep 18, 2026 | 310.00 | 315.00 | 310.00 | 312.00 | 306.00 | 0.32% | 58,000 |
| Sep 17, 2026 | 307.00 | 313.00 | 307.00 | 311.00 | 305.02 | 1.30% | 76,500 |
| Sep 16, 2026 | 306.00 | 309.00 | 306.00 | 307.00 | 301.10 | 0.33% | 51,700 |
| Sep 15, 2026 | 305.00 | 309.00 | 305.00 | 306.00 | 300.12 | 0.33% | 44,500 |
| Sep 14, 2026 | 302.00 | 305.00 | 302.00 | 305.00 | 299.13 | 0.99% | 41,500 |
| Sep 11, 2026 | 302.00 | 303.00 | 301.00 | 302.00 | 296.19 | -0.33% | 80,300 |
| Sep 10, 2026 | 303.00 | 305.00 | 303.00 | 303.00 | 297.17 | -0.66% | 52,900 |
| Sep 9, 2026 | 307.00 | 307.00 | 304.00 | 305.00 | 299.13 | -0.97% | 114,200 |
| Sep 8, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 302.08 | -0.65% | 143,100 |
| Sep 7, 2026 | 320.00 | 320.00 | 310.00 | 310.00 | 304.04 | -4.32% | 191,900 |
| Sep 4, 2026 | 322.00 | 325.00 | 321.00 | 324.00 | 317.77 | 0.31% | 113,000 |
| Sep 3, 2026 | 323.00 | 326.00 | 323.00 | 323.00 | 316.79 | - | 54,400 |
| Sep 2, 2026 | 327.00 | 327.00 | 323.00 | 323.00 | 316.79 | -1.22% | 56,000 |
| Sep 1, 2026 | 327.00 | 328.00 | 325.00 | 327.00 | 320.71 | -0.61% | 70,900 |
| Aug 31, 2026 | 328.00 | 330.00 | 325.00 | 329.00 | 322.67 | -0.30% | 88,200 |
| Aug 28, 2026 | 328.00 | 331.00 | 327.00 | 330.00 | 323.65 | - | 85,200 |
| Aug 27, 2026 | 331.00 | 333.00 | 328.00 | 330.00 | 323.65 | -0.30% | 120,900 |
| Aug 26, 2026 | 331.00 | 332.00 | 328.00 | 331.00 | 324.63 | 0.61% | 180,200 |
| Aug 25, 2026 | 328.00 | 331.00 | 326.00 | 329.00 | 322.67 | 0.30% | 238,900 |
| Aug 24, 2026 | 324.00 | 328.00 | 324.00 | 328.00 | 321.69 | 0.61% | 159,000 |
| Aug 21, 2026 | 323.00 | 326.00 | 322.00 | 326.00 | 319.73 | 0.93% | 97,600 |
| Aug 20, 2026 | 323.00 | 323.00 | 319.00 | 323.00 | 316.79 | 0.94% | 61,300 |
| Aug 19, 2026 | 322.00 | 322.00 | 318.00 | 320.00 | 313.85 | -0.31% | 59,400 |
| Aug 18, 2026 | 322.00 | 323.00 | 317.00 | 321.00 | 314.83 | -0.31% | 117,900 |
| Aug 17, 2026 | 319.00 | 323.00 | 315.00 | 322.00 | 315.81 | 0.94% | 100,700 |