nms Holdings Corporation (TYO:2162)
Japan · Delayed Price · Currency is JPY 480.00
-3.00 (-0.62%)
At close: Jan 23, 2026
nms Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 487.00 | 487.00 | 479.00 | 480.00 | 480.00 | -0.62% | 13,000 |
| Jan 22, 2026 | 487.00 | 487.00 | 477.00 | 483.00 | 483.00 | -0.82% | 11,900 |
| Jan 21, 2026 | 482.00 | 489.00 | 479.00 | 487.00 | 487.00 | 0.21% | 18,400 |
| Jan 20, 2026 | 494.00 | 494.00 | 484.00 | 486.00 | 486.00 | -0.41% | 16,000 |
| Jan 19, 2026 | 482.00 | 497.00 | 482.00 | 488.00 | 488.00 | 1.24% | 33,300 |
| Jan 16, 2026 | 485.00 | 487.00 | 477.00 | 482.00 | 482.00 | -0.62% | 18,300 |
| Jan 15, 2026 | 481.00 | 486.00 | 478.00 | 485.00 | 485.00 | 0.83% | 15,900 |
| Jan 14, 2026 | 478.00 | 487.00 | 478.00 | 481.00 | 481.00 | 0.42% | 18,800 |
| Jan 13, 2026 | 490.00 | 490.00 | 479.00 | 479.00 | 479.00 | -1.44% | 31,900 |
| Jan 9, 2026 | 491.00 | 491.00 | 482.00 | 486.00 | 486.00 | -1.02% | 25,600 |
| Jan 8, 2026 | 491.00 | 495.00 | 489.00 | 491.00 | 491.00 | -0.81% | 29,300 |
| Jan 7, 2026 | 491.00 | 497.00 | 491.00 | 495.00 | 495.00 | - | 19,800 |
| Jan 6, 2026 | 498.00 | 500.00 | 492.00 | 495.00 | 495.00 | -0.60% | 23,200 |
| Jan 5, 2026 | 483.00 | 502.00 | 483.00 | 498.00 | 498.00 | 3.11% | 114,500 |
| Dec 30, 2025 | 479.00 | 483.00 | 476.00 | 483.00 | 483.00 | 0.84% | 14,200 |
| Dec 29, 2025 | 476.00 | 485.00 | 476.00 | 479.00 | 479.00 | 0.84% | 18,300 |
| Dec 26, 2025 | 472.00 | 475.00 | 458.00 | 475.00 | 475.00 | -0.21% | 80,300 |
| Dec 25, 2025 | 480.00 | 480.00 | 474.00 | 476.00 | 476.00 | 0.21% | 30,900 |
| Dec 24, 2025 | 484.00 | 484.00 | 470.00 | 475.00 | 475.00 | -0.21% | 43,300 |
| Dec 23, 2025 | 436.00 | 476.00 | 436.00 | 476.00 | 476.00 | 9.43% | 160,200 |
| Dec 22, 2025 | 467.00 | 467.00 | 432.00 | 435.00 | 435.00 | -8.42% | 247,200 |
| Dec 19, 2025 | 478.00 | 478.00 | 472.00 | 475.00 | 475.00 | -0.63% | 25,400 |
| Dec 18, 2025 | 478.00 | 478.00 | 473.00 | 478.00 | 478.00 | - | 14,600 |
| Dec 17, 2025 | 486.00 | 486.00 | 477.00 | 478.00 | 478.00 | -1.85% | 30,000 |
| Dec 16, 2025 | 480.00 | 488.00 | 476.00 | 487.00 | 487.00 | 1.46% | 13,400 |
| Dec 15, 2025 | 480.00 | 488.00 | 473.00 | 480.00 | 480.00 | - | 37,200 |
| Dec 12, 2025 | 491.00 | 493.00 | 480.00 | 480.00 | 480.00 | -2.64% | 42,400 |
| Dec 11, 2025 | 507.00 | 507.00 | 486.00 | 493.00 | 493.00 | -2.76% | 88,400 |
| Dec 10, 2025 | 498.00 | 512.00 | 495.00 | 507.00 | 507.00 | 2.42% | 136,100 |
| Dec 9, 2025 | 483.00 | 498.00 | 483.00 | 495.00 | 495.00 | 2.48% | 65,700 |
| Dec 8, 2025 | 484.00 | 492.00 | 474.00 | 483.00 | 483.00 | - | 90,600 |
| Dec 5, 2025 | 473.00 | 490.00 | 471.00 | 483.00 | 483.00 | 2.33% | 155,400 |
| Dec 4, 2025 | 449.00 | 475.00 | 449.00 | 472.00 | 472.00 | 4.66% | 130,700 |
| Dec 3, 2025 | 444.00 | 451.00 | 443.00 | 451.00 | 451.00 | 1.58% | 22,200 |
| Dec 2, 2025 | 446.00 | 446.00 | 443.00 | 444.00 | 444.00 | -0.45% | 12,200 |
| Dec 1, 2025 | 455.00 | 456.00 | 446.00 | 446.00 | 446.00 | -2.41% | 45,100 |
| Nov 28, 2025 | 456.00 | 458.00 | 455.00 | 457.00 | 457.00 | - | 44,900 |
| Nov 27, 2025 | 445.00 | 457.00 | 445.00 | 457.00 | 457.00 | 3.63% | 48,800 |
| Nov 26, 2025 | 438.00 | 445.00 | 435.00 | 441.00 | 441.00 | 0.68% | 44,100 |
| Nov 25, 2025 | 444.00 | 444.00 | 436.00 | 438.00 | 438.00 | -0.23% | 14,200 |
| Nov 21, 2025 | 435.00 | 443.00 | 430.00 | 439.00 | 439.00 | 0.69% | 51,900 |
| Nov 20, 2025 | 430.00 | 437.00 | 428.00 | 436.00 | 436.00 | 1.40% | 17,800 |
| Nov 19, 2025 | 429.00 | 431.00 | 426.00 | 430.00 | 430.00 | 0.23% | 13,900 |
| Nov 18, 2025 | 436.00 | 439.00 | 428.00 | 429.00 | 429.00 | -2.50% | 34,300 |
| Nov 17, 2025 | 440.00 | 444.00 | 436.00 | 440.00 | 440.00 | -0.90% | 18,500 |
| Nov 14, 2025 | 433.00 | 444.00 | 433.00 | 444.00 | 444.00 | 0.91% | 25,400 |
| Nov 13, 2025 | 440.00 | 443.00 | 437.00 | 440.00 | 440.00 | - | 14,700 |
| Nov 12, 2025 | 442.00 | 450.00 | 439.00 | 440.00 | 440.00 | -0.68% | 44,700 |
| Nov 11, 2025 | 442.00 | 444.00 | 438.00 | 443.00 | 443.00 | 0.23% | 38,100 |
| Nov 10, 2025 | 436.00 | 445.00 | 430.00 | 442.00 | 442.00 | 3.27% | 178,300 |