The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan · Delayed Price · Currency is JPY 5,830.00
+30.00 (0.52%)
Mar 26, 2026, 1:24 PM JST
TYO:2602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,840.00 | 5,850.00 | 5,790.00 | 5,800.00 | 5,800.00 | 1.40% | 85,700 |
| Mar 24, 2026 | 5,700.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 1.42% | 75,700 |
| Mar 23, 2026 | 5,740.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,640.00 | -2.08% | 96,800 |
| Mar 19, 2026 | 5,800.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.87% | 138,500 |
| Mar 18, 2026 | 5,770.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,870.00 | 2.98% | 90,800 |
| Mar 17, 2026 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 84,200 |
| Mar 16, 2026 | 5,730.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,700.00 | -0.35% | 94,700 |
| Mar 13, 2026 | 5,730.00 | 5,780.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.17% | 81,600 |
| Mar 12, 2026 | 5,840.00 | 5,840.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.88% | 93,600 |
| Mar 11, 2026 | 5,910.00 | 5,960.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.51% | 77,600 |
| Mar 10, 2026 | 5,890.00 | 5,910.00 | 5,850.00 | 5,870.00 | 5,870.00 | 0.34% | 75,200 |
| Mar 9, 2026 | 5,720.00 | 5,880.00 | 5,680.00 | 5,850.00 | 5,850.00 | -1.02% | 118,500 |
| Mar 6, 2026 | 5,940.00 | 5,940.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.17% | 75,200 |
| Mar 5, 2026 | 6,030.00 | 6,090.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.67% | 127,300 |
| Mar 4, 2026 | 6,000.00 | 6,050.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.33% | 123,300 |
| Mar 3, 2026 | 6,090.00 | 6,090.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.31% | 83,100 |
| Mar 2, 2026 | 6,110.00 | 6,210.00 | 6,080.00 | 6,100.00 | 6,100.00 | - | 92,700 |
| Feb 27, 2026 | 5,970.00 | 6,120.00 | 5,970.00 | 6,100.00 | 6,100.00 | 2.35% | 89,200 |
| Feb 26, 2026 | 6,060.00 | 6,060.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.65% | 64,500 |
| Feb 25, 2026 | 6,030.00 | 6,060.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1.51% | 68,700 |
| Feb 24, 2026 | 5,970.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 1.02% | 89,000 |
| Feb 20, 2026 | 5,900.00 | 5,930.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.67% | 76,200 |
| Feb 19, 2026 | 5,860.00 | 5,960.00 | 5,840.00 | 5,950.00 | 5,950.00 | 1.54% | 62,600 |
| Feb 18, 2026 | 5,800.00 | 5,860.00 | 5,790.00 | 5,860.00 | 5,860.00 | 1.03% | 52,700 |
| Feb 17, 2026 | 5,850.00 | 5,870.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 42,300 |
| Feb 16, 2026 | 5,880.00 | 5,890.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.34% | 51,000 |
| Feb 13, 2026 | 5,900.00 | 5,940.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.51% | 68,000 |
| Feb 12, 2026 | 5,870.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,900.00 | 0.51% | 108,500 |
| Feb 10, 2026 | 5,860.00 | 5,970.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.17% | 124,700 |
| Feb 9, 2026 | 5,800.00 | 5,950.00 | 5,710.00 | 5,860.00 | 5,860.00 | 1.74% | 145,900 |
| Feb 6, 2026 | 5,790.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | - | 71,700 |
| Feb 5, 2026 | 5,800.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.52% | 67,900 |
| Feb 4, 2026 | 5,680.00 | 5,770.00 | 5,670.00 | 5,730.00 | 5,730.00 | 1.06% | 58,900 |
| Feb 3, 2026 | 5,650.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.35% | 54,700 |
| Feb 2, 2026 | 5,690.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.36% | 73,500 |
| Jan 30, 2026 | 5,540.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.99% | 63,600 |
| Jan 29, 2026 | 5,490.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.36% | 65,700 |
| Jan 28, 2026 | 5,570.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 62,100 |
| Jan 27, 2026 | 5,570.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | - | 49,900 |
| Jan 26, 2026 | 5,600.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.71% | 51,500 |
| Jan 23, 2026 | 5,640.00 | 5,670.00 | 5,620.00 | 5,630.00 | 5,630.00 | - | 43,000 |
| 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 |