Nihonwasou Holdings, Inc. (TYO:2499)
Japan · Delayed Price · Currency is JPY 290.00
-3.00 (-1.02%)
Jul 30, 2026, 12:38 PM JST
Nihonwasou Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 294.00 | 294.00 | 293.00 | 293.00 | - | - | 12,500 |
| 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 |
| Jun 15, 2026 | 274.00 | 279.00 | 270.00 | 274.00 | 271.14 | - | 41,700 |
| Jun 12, 2026 | 277.00 | 277.00 | 274.00 | 274.00 | 271.14 | -1.08% | 9,100 |
| Jun 11, 2026 | 277.00 | 279.00 | 272.00 | 277.00 | 274.10 | - | 7,400 |
| Jun 10, 2026 | 272.00 | 277.00 | 272.00 | 277.00 | 274.10 | 2.21% | 5,300 |
| Jun 9, 2026 | 276.00 | 279.00 | 269.00 | 271.00 | 268.17 | -1.81% | 23,400 |
| Jun 8, 2026 | 278.00 | 280.00 | 276.00 | 276.00 | 273.11 | -0.72% | 11,300 |
| Jun 5, 2026 | 279.00 | 280.00 | 277.00 | 278.00 | 275.09 | -0.36% | 10,500 |
| Jun 4, 2026 | 281.00 | 282.00 | 276.00 | 279.00 | 276.08 | -0.71% | 13,600 |
| Jun 3, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 278.06 | -0.35% | 1,600 |
| Jun 2, 2026 | 282.00 | 285.00 | 279.00 | 282.00 | 279.05 | 1.08% | 5,000 |
| Jun 1, 2026 | 285.00 | 286.00 | 274.00 | 279.00 | 276.08 | -2.45% | 32,100 |
| May 29, 2026 | 285.00 | 287.00 | 284.00 | 286.00 | 283.01 | 0.70% | 6,900 |
| May 28, 2026 | 286.00 | 287.00 | 284.00 | 284.00 | 281.03 | - | 7,100 |
| May 27, 2026 | 287.00 | 288.00 | 283.00 | 284.00 | 281.03 | -0.35% | 9,300 |
| May 26, 2026 | 286.00 | 289.00 | 285.00 | 285.00 | 282.02 | -1.04% | 8,800 |
| May 25, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 284.99 | -0.69% | 11,000 |
| May 22, 2026 | 298.00 | 298.00 | 285.00 | 290.00 | 286.97 | -1.02% | 10,800 |
| May 21, 2026 | 294.00 | 296.00 | 292.00 | 293.00 | 289.94 | 1.03% | 4,300 |