nms Holdings Corporation (TYO:2162)
Japan · Delayed Price · Currency is JPY 462.00
+8.00 (1.76%)
At close: Mar 6, 2026
nms Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 453.00 | 468.00 | 448.00 | 462.00 | 462.00 | 1.76% | 28,700 |
| Mar 5, 2026 | 444.00 | 457.00 | 442.00 | 454.00 | 454.00 | 2.95% | 25,700 |
| Mar 4, 2026 | 445.00 | 449.00 | 438.00 | 441.00 | 441.00 | -3.29% | 27,600 |
| Mar 3, 2026 | 450.00 | 458.00 | 445.00 | 456.00 | 456.00 | 3.64% | 52,800 |
| Mar 2, 2026 | 449.00 | 451.00 | 439.00 | 440.00 | 440.00 | -3.08% | 41,700 |
| Feb 27, 2026 | 448.00 | 461.00 | 445.00 | 454.00 | 454.00 | 1.11% | 33,600 |
| Feb 26, 2026 | 452.00 | 452.00 | 447.00 | 449.00 | 449.00 | - | 15,200 |
| Feb 25, 2026 | 443.00 | 450.00 | 440.00 | 449.00 | 449.00 | 2.28% | 19,300 |
| Feb 24, 2026 | 440.00 | 442.00 | 438.00 | 439.00 | 439.00 | -0.45% | 9,000 |
| Feb 20, 2026 | 443.00 | 444.00 | 440.00 | 441.00 | 441.00 | -1.12% | 13,200 |
| Feb 19, 2026 | 442.00 | 447.00 | 442.00 | 446.00 | 446.00 | 1.36% | 8,800 |
| Feb 18, 2026 | 441.00 | 445.00 | 436.00 | 440.00 | 440.00 | -0.68% | 209,600 |
| Feb 17, 2026 | 443.00 | 446.00 | 442.00 | 443.00 | 443.00 | - | 6,200 |
| Feb 16, 2026 | 438.00 | 448.00 | 438.00 | 443.00 | 443.00 | 0.91% | 27,900 |
| Feb 13, 2026 | 442.00 | 445.00 | 439.00 | 439.00 | 439.00 | -2.01% | 19,300 |
| Feb 12, 2026 | 449.00 | 451.00 | 441.00 | 448.00 | 448.00 | -1.10% | 36,800 |
| Feb 10, 2026 | 456.00 | 459.00 | 448.00 | 453.00 | 453.00 | -1.09% | 53,100 |
| Feb 9, 2026 | 467.00 | 470.00 | 457.00 | 458.00 | 458.00 | -1.29% | 41,900 |
| Feb 6, 2026 | 462.00 | 466.00 | 460.00 | 464.00 | 464.00 | 0.65% | 12,300 |
| Feb 5, 2026 | 466.00 | 466.00 | 457.00 | 461.00 | 461.00 | -1.07% | 17,600 |
| Feb 4, 2026 | 465.00 | 466.00 | 460.00 | 466.00 | 466.00 | 0.87% | 6,000 |
| Feb 3, 2026 | 466.00 | 466.00 | 456.00 | 462.00 | 462.00 | -0.22% | 20,000 |
| Feb 2, 2026 | 460.00 | 466.00 | 458.00 | 463.00 | 463.00 | 0.22% | 22,400 |
| Jan 30, 2026 | 466.00 | 467.00 | 462.00 | 462.00 | 462.00 | -1.07% | 11,200 |
| Jan 29, 2026 | 464.00 | 468.00 | 457.00 | 467.00 | 467.00 | 0.21% | 9,000 |
| Jan 28, 2026 | 475.00 | 475.00 | 464.00 | 466.00 | 466.00 | -2.51% | 25,600 |
| Jan 27, 2026 | 478.00 | 479.00 | 473.00 | 478.00 | 478.00 | -0.21% | 8,200 |
| Jan 26, 2026 | 479.00 | 479.00 | 471.00 | 479.00 | 479.00 | -0.21% | 16,600 |
| 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 |