nms Holdings Corporation (TYO:2162)
Japan · Delayed Price · Currency is JPY 399.00
+4.00 (1.01%)
May 8, 2026, 3:30 PM JST
nms Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 398.00 | 399.00 | 395.00 | 399.00 | 399.00 | 1.01% | 15,200 |
| May 7, 2026 | 401.00 | 401.00 | 395.00 | 395.00 | 395.00 | -1.25% | 15,300 |
| May 1, 2026 | 403.00 | 403.00 | 397.00 | 400.00 | 400.00 | 1.27% | 21,300 |
| Apr 30, 2026 | 396.00 | 397.00 | 389.00 | 395.00 | 395.00 | -1.00% | 31,300 |
| Apr 28, 2026 | 392.00 | 399.00 | 392.00 | 399.00 | 399.00 | 1.01% | 7,700 |
| Apr 27, 2026 | 397.00 | 401.00 | 392.00 | 395.00 | 395.00 | -1.00% | 20,400 |
| Apr 24, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | 0.25% | 7,000 |
| Apr 23, 2026 | 403.00 | 403.00 | 398.00 | 398.00 | 398.00 | -0.75% | 16,000 |
| Apr 22, 2026 | 403.00 | 405.00 | 400.00 | 401.00 | 401.00 | -0.74% | 9,100 |
| Apr 21, 2026 | 406.00 | 408.00 | 404.00 | 404.00 | 404.00 | -0.49% | 18,200 |
| Apr 20, 2026 | 402.00 | 406.00 | 401.00 | 406.00 | 406.00 | 1.25% | 17,600 |
| Apr 17, 2026 | 396.00 | 403.00 | 396.00 | 401.00 | 401.00 | 1.26% | 15,500 |
| Apr 16, 2026 | 393.00 | 399.00 | 393.00 | 396.00 | 396.00 | 0.76% | 214,900 |
| Apr 15, 2026 | 392.00 | 393.00 | 390.00 | 393.00 | 393.00 | 0.77% | 10,300 |
| Apr 14, 2026 | 389.00 | 391.00 | 387.00 | 390.00 | 390.00 | - | 8,000 |
| Apr 13, 2026 | 396.00 | 396.00 | 386.00 | 390.00 | 390.00 | -0.76% | 21,700 |
| Apr 10, 2026 | 392.00 | 396.00 | 392.00 | 393.00 | 393.00 | - | 8,900 |
| Apr 9, 2026 | 397.00 | 398.00 | 390.00 | 393.00 | 393.00 | -0.76% | 32,500 |
| Apr 8, 2026 | 394.00 | 397.00 | 394.00 | 396.00 | 396.00 | 0.25% | 37,300 |
| Apr 7, 2026 | 396.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.25% | 12,100 |
| Apr 6, 2026 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | -0.75% | 18,800 |
| Apr 3, 2026 | 399.00 | 401.00 | 395.00 | 399.00 | 399.00 | -0.25% | 21,600 |
| Apr 2, 2026 | 411.00 | 411.00 | 397.00 | 400.00 | 400.00 | -0.99% | 38,400 |
| Apr 1, 2026 | 400.00 | 404.00 | 393.00 | 404.00 | 404.00 | 1.25% | 26,100 |
| Mar 31, 2026 | 398.00 | 403.00 | 392.00 | 399.00 | 399.00 | - | 26,800 |
| Mar 30, 2026 | 403.00 | 403.00 | 399.00 | 399.00 | 399.00 | -1.48% | 34,400 |
| Mar 27, 2026 | 404.00 | 405.00 | 402.00 | 405.00 | 402.00 | 0.25% | 44,900 |
| Mar 26, 2026 | 403.00 | 411.00 | 399.00 | 404.00 | 401.01 | - | 60,100 |
| Mar 25, 2026 | 403.00 | 405.00 | 397.00 | 404.00 | 401.01 | 1.00% | 90,000 |
| Mar 24, 2026 | 408.00 | 411.00 | 396.00 | 400.00 | 397.04 | - | 75,400 |
| Mar 23, 2026 | 402.00 | 419.00 | 382.00 | 400.00 | 397.04 | -10.11% | 294,800 |
| Mar 19, 2026 | 444.00 | 449.00 | 444.00 | 445.00 | 441.70 | -0.22% | 10,900 |
| Mar 18, 2026 | 445.00 | 450.00 | 445.00 | 446.00 | 442.70 | 0.68% | 206,200 |
| Mar 17, 2026 | 450.00 | 451.00 | 443.00 | 443.00 | 439.72 | -0.89% | 12,900 |
| Mar 16, 2026 | 447.00 | 450.00 | 447.00 | 447.00 | 443.69 | -0.67% | 8,700 |
| Mar 13, 2026 | 452.00 | 455.00 | 450.00 | 450.00 | 446.67 | -1.10% | 9,900 |
| Mar 12, 2026 | 460.00 | 461.00 | 453.00 | 455.00 | 451.63 | -1.09% | 9,000 |
| Mar 11, 2026 | 458.00 | 462.00 | 456.00 | 460.00 | 456.59 | 0.44% | 8,100 |
| Mar 10, 2026 | 452.00 | 461.00 | 452.00 | 458.00 | 454.61 | 1.55% | 23,800 |
| Mar 9, 2026 | 452.00 | 454.00 | 442.00 | 451.00 | 447.66 | -2.38% | 14,400 |
| Mar 6, 2026 | 453.00 | 468.00 | 448.00 | 462.00 | 458.58 | 1.76% | 28,700 |
| Mar 5, 2026 | 444.00 | 457.00 | 442.00 | 454.00 | 450.64 | 2.95% | 25,700 |
| Mar 4, 2026 | 445.00 | 449.00 | 438.00 | 441.00 | 437.73 | -3.29% | 27,600 |
| Mar 3, 2026 | 450.00 | 458.00 | 445.00 | 456.00 | 452.62 | 3.64% | 52,800 |
| Mar 2, 2026 | 449.00 | 451.00 | 439.00 | 440.00 | 436.74 | -3.08% | 41,700 |
| Feb 27, 2026 | 448.00 | 461.00 | 445.00 | 454.00 | 450.64 | 1.11% | 33,600 |
| Feb 26, 2026 | 452.00 | 452.00 | 447.00 | 449.00 | 445.67 | - | 15,200 |
| Feb 25, 2026 | 443.00 | 450.00 | 440.00 | 449.00 | 445.67 | 2.28% | 19,300 |
| Feb 24, 2026 | 440.00 | 442.00 | 438.00 | 439.00 | 435.75 | -0.45% | 9,000 |
| Feb 20, 2026 | 443.00 | 444.00 | 440.00 | 441.00 | 437.73 | -1.12% | 13,200 |