Nihonwasou Holdings, Inc. (TYO:2499)
Japan · Delayed Price · Currency is JPY 296.00
+1.00 (0.34%)
Aug 26, 2026, 3:30 PM JST
Nihonwasou Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 296.00 | 298.00 | 293.00 | 296.00 | 296.00 | 0.34% | 14,200 |
| Aug 25, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.68% | 11,500 |
| Aug 24, 2026 | 292.00 | 293.00 | 291.00 | 293.00 | 293.00 | 0.34% | 2,100 |
| Aug 21, 2026 | 292.00 | 293.00 | 290.00 | 292.00 | 292.00 | - | 9,500 |
| Aug 20, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 1,300 |
| Aug 19, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | -1.02% | 13,500 |
| Aug 18, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.68% | 1,200 |
| Aug 17, 2026 | 294.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.68% | 5,800 |
| Aug 14, 2026 | 295.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.03% | 6,900 |
| Aug 13, 2026 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.68% | 3,700 |
| Aug 12, 2026 | 293.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.34% | 6,800 |
| Aug 10, 2026 | 287.00 | 293.00 | 285.00 | 293.00 | 293.00 | 1.38% | 12,400 |
| Aug 7, 2026 | 294.00 | 295.00 | 284.00 | 289.00 | 289.00 | -1.70% | 19,900 |
| Aug 6, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | - | 1,200 |
| Aug 5, 2026 | 295.00 | 296.00 | 293.00 | 294.00 | 294.00 | - | 7,100 |
| Aug 4, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | -0.34% | 3,300 |
| Aug 3, 2026 | 296.00 | 296.00 | 293.00 | 295.00 | 295.00 | 1.03% | 3,100 |
| Jul 31, 2026 | 295.00 | 295.00 | 290.00 | 292.00 | 292.00 | 0.69% | 4,100 |
| Jul 30, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.02% | 3,100 |
| Jul 29, 2026 | 295.00 | 296.00 | 287.00 | 293.00 | 293.00 | -1.01% | 11,800 |
| Jul 28, 2026 | 295.00 | 297.00 | 295.00 | 296.00 | 296.00 | 0.34% | 3,400 |
| Jul 27, 2026 | 292.00 | 295.00 | 291.00 | 295.00 | 295.00 | 1.03% | 10,100 |
| Jul 24, 2026 | 295.00 | 295.00 | 291.00 | 292.00 | 292.00 | -1.02% | 5,000 |
| Jul 23, 2026 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.34% | 5,200 |
| Jul 22, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 3,000 |
| Jul 21, 2026 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 5,000 |
| Jul 17, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | -0.34% | 3,500 |
| Jul 16, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | 2,000 |
| Jul 15, 2026 | 292.00 | 293.00 | 290.00 | 293.00 | 293.00 | 1.03% | 4,000 |
| Jul 14, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 2,200 |
| Jul 13, 2026 | 289.00 | 290.00 | 288.00 | 290.00 | 290.00 | 1.05% | 5,900 |
| Jul 10, 2026 | 289.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.69% | 5,200 |
| Jul 9, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | 3,100 |
| Jul 8, 2026 | 288.00 | 289.00 | 286.00 | 289.00 | 289.00 | 0.70% | 1,800 |
| Jul 7, 2026 | 289.00 | 289.00 | 286.00 | 287.00 | 287.00 | 0.70% | 3,100 |
| Jul 6, 2026 | 289.00 | 289.00 | 283.00 | 285.00 | 285.00 | -0.35% | 10,700 |
| Jul 3, 2026 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | - | 5,700 |
| Jul 2, 2026 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | - | 8,300 |
| Jul 1, 2026 | 284.00 | 286.00 | 281.00 | 286.00 | 286.00 | 0.70% | 11,700 |
| Jun 30, 2026 | 284.00 | 284.00 | 281.00 | 284.00 | 284.00 | 0.35% | 5,800 |
| Jun 29, 2026 | 284.00 | 285.00 | 280.00 | 283.00 | 283.00 | -0.35% | 10,300 |
| Jun 26, 2026 | 281.00 | 289.00 | 279.00 | 287.00 | 284.00 | 1.41% | 6,800 |
| Jun 25, 2026 | 294.00 | 294.00 | 282.00 | 283.00 | 280.04 | 4.04% | 51,600 |
| Jun 24, 2026 | 270.00 | 273.00 | 270.00 | 272.00 | 269.16 | 0.74% | 2,600 |
| Jun 23, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 267.18 | -1.46% | 6,300 |
| Jun 22, 2026 | 270.00 | 274.00 | 268.00 | 274.00 | 271.14 | 1.86% | 17,500 |
| Jun 19, 2026 | 277.00 | 277.00 | 265.00 | 269.00 | 266.19 | -2.54% | 39,300 |
| Jun 18, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 273.11 | -1.43% | 6,900 |
| Jun 17, 2026 | 271.00 | 282.00 | 271.00 | 280.00 | 277.07 | 2.94% | 34,300 |
| Jun 16, 2026 | 274.00 | 275.00 | 268.00 | 272.00 | 269.16 | -0.73% | 16,200 |