nms Holdings Corporation (TYO:2162)
Japan · Delayed Price · Currency is JPY 391.00
-5.00 (-1.26%)
May 29, 2026, 3:30 PM JST
nms Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 398.00 | 399.00 | 393.00 | 398.00 | 398.00 | -0.25% | 101,600 |
| May 20, 2026 | 399.00 | 399.00 | 394.00 | 399.00 | 399.00 | 0.25% | 12,000 |
| May 19, 2026 | 399.00 | 399.00 | 395.00 | 398.00 | 398.00 | 0.51% | 9,000 |
| May 18, 2026 | 393.00 | 399.00 | 390.00 | 396.00 | 396.00 | 0.25% | 14,800 |
| May 15, 2026 | 395.00 | 401.00 | 395.00 | 395.00 | 395.00 | -0.75% | 13,900 |
| May 14, 2026 | 400.00 | 403.00 | 391.00 | 398.00 | 398.00 | -0.50% | 42,300 |
| May 13, 2026 | 420.00 | 420.00 | 391.00 | 400.00 | 400.00 | -5.21% | 64,000 |
| May 12, 2026 | 397.00 | 424.00 | 397.00 | 422.00 | 422.00 | 5.76% | 61,700 |
| May 11, 2026 | 400.00 | 400.00 | 395.00 | 399.00 | 399.00 | - | 24,500 |
| 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 | -0.75% | 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 |