The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan · Delayed Price · Currency is JPY 5,630.00
+10.00 (0.18%)
Jan 23, 2026, 3:30 PM JST
TYO:2602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,620.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.18% | 60,100 |
| Jan 21, 2026 | 5,590.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.53% | 74,300 |
| Jan 20, 2026 | 5,590.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.07% | 68,500 |
| Jan 19, 2026 | 5,490.00 | 5,650.00 | 5,490.00 | 5,590.00 | 5,590.00 | 2.76% | 94,100 |
| Jan 16, 2026 | 5,400.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,440.00 | 0.37% | 45,600 |
| Jan 15, 2026 | 5,440.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 56,100 |
| Jan 14, 2026 | 5,420.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.37% | 76,200 |
| Jan 13, 2026 | 5,400.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.31% | 94,400 |
| Jan 9, 2026 | 5,350.00 | 5,370.00 | 5,330.00 | 5,330.00 | 5,330.00 | - | 45,200 |
| Jan 8, 2026 | 5,320.00 | 5,360.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.19% | 49,600 |
| Jan 7, 2026 | 5,310.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 44,000 |
| Jan 6, 2026 | 5,300.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.94% | 49,000 |
| Jan 5, 2026 | 5,250.00 | 5,310.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.95% | 62,600 |
| Dec 30, 2025 | 5,270.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,250.00 | - | 54,700 |
| Dec 29, 2025 | 5,290.00 | 5,310.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.76% | 59,500 |
| Dec 26, 2025 | 5,240.00 | 5,290.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.76% | 31,800 |
| Dec 25, 2025 | 5,250.00 | 5,250.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.57% | 19,200 |
| Dec 24, 2025 | 5,200.00 | 5,240.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.38% | 39,800 |
| Dec 23, 2025 | 5,210.00 | 5,240.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.19% | 44,800 |
| Dec 22, 2025 | 5,250.00 | 5,260.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.19% | 46,400 |
| Dec 19, 2025 | 5,190.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.96% | 69,400 |
| Dec 18, 2025 | 5,190.00 | 5,200.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.58% | 57,600 |
| Dec 17, 2025 | 5,190.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.19% | 44,300 |
| Dec 16, 2025 | 5,170.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 58,500 |
| Dec 15, 2025 | 5,150.00 | 5,170.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.98% | 50,900 |
| Dec 12, 2025 | 5,130.00 | 5,130.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.59% | 67,800 |
| Dec 11, 2025 | 5,120.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.39% | 72,700 |
| Dec 10, 2025 | 5,170.00 | 5,170.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.39% | 101,200 |
| Dec 9, 2025 | 5,120.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.39% | 79,600 |
| Dec 8, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.39% | 94,700 |
| Dec 5, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.95% | 123,900 |
| Dec 4, 2025 | 5,150.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.19% | 85,800 |
| Dec 3, 2025 | 5,170.00 | 5,190.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.77% | 108,400 |
| Dec 2, 2025 | 5,240.00 | 5,240.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.76% | 77,400 |
| Dec 1, 2025 | 5,320.00 | 5,330.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.32% | 79,300 |
| Nov 28, 2025 | 5,280.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | 1.15% | 91,400 |
| Nov 27, 2025 | 5,240.00 | 5,250.00 | 5,220.00 | 5,240.00 | 5,240.00 | - | 61,800 |
| Nov 26, 2025 | 5,180.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.16% | 65,700 |
| Nov 25, 2025 | 5,210.00 | 5,210.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.96% | 61,100 |
| Nov 21, 2025 | 5,180.00 | 5,230.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2.15% | 107,100 |
| Nov 20, 2025 | 5,160.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | -0.78% | 82,500 |
| Nov 19, 2025 | 5,180.00 | 5,210.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.39% | 66,900 |
| Nov 18, 2025 | 5,230.00 | 5,240.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.38% | 70,900 |
| Nov 17, 2025 | 5,130.00 | 5,220.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1.36% | 57,000 |
| Nov 14, 2025 | 5,110.00 | 5,140.00 | 5,110.00 | 5,130.00 | 5,130.00 | 0.59% | 37,900 |
| Nov 13, 2025 | 5,160.00 | 5,170.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.78% | 51,000 |
| Nov 12, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | 1.78% | 62,300 |
| Nov 11, 2025 | 5,070.00 | 5,080.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.39% | 84,900 |
| Nov 10, 2025 | 5,040.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.60% | 120,700 |
| Nov 7, 2025 | 5,120.00 | 5,150.00 | 4,910.00 | 5,040.00 | 5,040.00 | -1.56% | 206,100 |