nms Holdings Corporation (TYO:2162)
Japan · Delayed Price · Currency is JPY 536.00
-1.00 (-0.19%)
Jul 31, 2026, 3:30 PM JST
nms Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 536.00 | 537.00 | 536.00 | 536.00 | 536.00 | -0.19% | 39,200 |
| Jul 30, 2026 | 536.00 | 537.00 | 536.00 | 537.00 | 537.00 | - | 5,700 |
| Jul 29, 2026 | 536.00 | 537.00 | 536.00 | 537.00 | 537.00 | 0.19% | 200 |
| Jul 28, 2026 | 536.00 | 537.00 | 536.00 | 536.00 | 536.00 | - | 10,100 |
| Jul 27, 2026 | 536.00 | 537.00 | 536.00 | 536.00 | 536.00 | - | 2,200 |
| Jul 24, 2026 | 536.00 | 537.00 | 536.00 | 536.00 | 536.00 | - | 5,900 |
| Jul 23, 2026 | 537.00 | 538.00 | 536.00 | 536.00 | 536.00 | -0.19% | 2,600 |
| Jul 22, 2026 | 535.00 | 537.00 | 535.00 | 537.00 | 537.00 | 0.37% | 40,700 |
| Jul 21, 2026 | 535.00 | 536.00 | 535.00 | 535.00 | 535.00 | - | 1,800 |
| Jul 17, 2026 | 535.00 | 536.00 | 535.00 | 535.00 | 535.00 | - | 10,200 |
| Jul 16, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.19% | 13,900 |
| Jul 15, 2026 | 534.00 | 536.00 | 534.00 | 536.00 | 536.00 | 0.37% | 10,100 |
| Jul 14, 2026 | 534.00 | 537.00 | 534.00 | 534.00 | 534.00 | 0.19% | 37,300 |
| Jul 13, 2026 | 534.00 | 534.00 | 533.00 | 533.00 | 533.00 | - | 27,300 |
| Jul 10, 2026 | 534.00 | 535.00 | 533.00 | 533.00 | 533.00 | -0.19% | 68,800 |
| Jul 9, 2026 | 534.00 | 536.00 | 534.00 | 534.00 | 534.00 | -0.74% | 11,400 |
| Jul 8, 2026 | 539.00 | 539.00 | 538.00 | 538.00 | 538.00 | -0.19% | 91,300 |
| Jul 7, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | 51,300 |
| Jul 6, 2026 | 539.00 | 540.00 | 539.00 | 539.00 | 539.00 | - | 94,900 |
| Jul 3, 2026 | 539.00 | 540.00 | 539.00 | 539.00 | 539.00 | - | 25,900 |
| Jul 2, 2026 | 539.00 | 540.00 | 539.00 | 539.00 | 539.00 | - | 29,700 |
| Jul 1, 2026 | 540.00 | 540.00 | 539.00 | 539.00 | 539.00 | - | 67,000 |
| Jun 30, 2026 | 539.00 | 540.00 | 539.00 | 539.00 | 539.00 | - | 139,800 |
| Jun 29, 2026 | 539.00 | 540.00 | 539.00 | 539.00 | 539.00 | - | 49,100 |
| Jun 26, 2026 | 539.00 | 539.00 | 538.00 | 539.00 | 539.00 | - | 70,700 |
| Jun 25, 2026 | 539.00 | 540.00 | 538.00 | 539.00 | 539.00 | 0.19% | 83,500 |
| Jun 24, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 62,100 |
| Jun 23, 2026 | 539.00 | 540.00 | 538.00 | 538.00 | 538.00 | -0.19% | 83,800 |
| Jun 22, 2026 | 539.00 | 539.00 | 538.00 | 539.00 | 539.00 | 0.19% | 454,000 |
| Jun 19, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 870,000 |
| Jun 18, 2026 | 539.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 194,500 |
| Jun 17, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 83,900 |
| Jun 16, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 70,800 |
| Jun 15, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 133,500 |
| Jun 12, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 205,800 |
| Jun 11, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 152,200 |
| Jun 10, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 172,000 |
| Jun 9, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 113,700 |
| Jun 8, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 335,700 |
| Jun 5, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 217,400 |
| Jun 4, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 289,900 |
| Jun 3, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 920,400 |
| Jun 2, 2026 | 538.00 | 539.00 | 538.00 | 538.00 | 538.00 | 14.23% | 1,644,500 |
| Jun 1, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 20.46% | 9,500 |
| May 29, 2026 | 398.00 | 398.00 | 390.00 | 391.00 | 391.00 | -1.26% | 26,700 |
| May 28, 2026 | 395.00 | 398.00 | 394.00 | 396.00 | 396.00 | 0.25% | 8,800 |
| May 27, 2026 | 395.00 | 399.00 | 392.00 | 395.00 | 395.00 | - | 36,200 |
| May 26, 2026 | 400.00 | 403.00 | 395.00 | 395.00 | 395.00 | -1.74% | 43,100 |
| May 25, 2026 | 398.00 | 404.00 | 397.00 | 402.00 | 402.00 | 1.01% | 28,600 |
| May 22, 2026 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | - | 15,500 |