Nihonwasou Holdings, Inc. (TYO:2499)
Japan · Delayed Price · Currency is JPY 287.00
-2.00 (-0.69%)
Jul 10, 2026, 12:59 PM JST
Nihonwasou Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 295.00 | 298.00 | 290.00 | 290.00 | 286.97 | -1.36% | 19,700 |
| May 19, 2026 | 294.00 | 295.00 | 292.00 | 294.00 | 290.93 | 1.03% | 5,300 |
| May 18, 2026 | 285.00 | 293.00 | 283.00 | 291.00 | 287.96 | 2.83% | 11,200 |
| May 15, 2026 | 300.00 | 300.00 | 283.00 | 283.00 | 280.04 | -4.39% | 52,800 |
| May 14, 2026 | 308.00 | 308.00 | 292.00 | 296.00 | 292.91 | -3.58% | 55,400 |
| May 13, 2026 | 308.00 | 311.00 | 306.00 | 307.00 | 303.79 | -0.32% | 19,600 |
| May 12, 2026 | 313.00 | 313.00 | 308.00 | 308.00 | 304.78 | -1.60% | 15,600 |
| May 11, 2026 | 314.00 | 315.00 | 313.00 | 313.00 | 309.73 | - | 10,200 |
| May 8, 2026 | 314.00 | 314.00 | 312.00 | 313.00 | 309.73 | - | 1,300 |
| May 7, 2026 | 314.00 | 314.00 | 312.00 | 313.00 | 309.73 | -0.32% | 6,100 |
| May 1, 2026 | 312.00 | 314.00 | 311.00 | 314.00 | 310.72 | -0.32% | 4,700 |
| Apr 30, 2026 | 315.00 | 315.00 | 313.00 | 315.00 | 311.71 | 0.96% | 6,400 |
| Apr 28, 2026 | 314.00 | 315.00 | 310.00 | 312.00 | 308.74 | -0.95% | 5,500 |
| Apr 27, 2026 | 313.00 | 315.00 | 309.00 | 315.00 | 311.71 | -0.32% | 14,400 |