Skip to main content
logo
The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan flag Japan · Delayed Price · Currency is JPY
2,059.00
-68.00 (-3.20%)
Nov 6, 2026, 11:29 AM JST

TYO:2602 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,100.002,107.002,057.002,059.002,059.00-3.20%106,900
Nov 5, 20262,083.002,130.002,076.002,127.002,127.004.62%274,100
Nov 4, 20262,059.002,079.002,028.002,033.002,033.00-1.02%227,200
Nov 2, 20262,064.002,084.002,046.002,054.002,054.00-0.48%218,800
Oct 30, 20262,041.002,074.002,041.002,064.002,064.001.28%174,700
Oct 29, 20262,035.002,044.002,025.002,038.002,038.001.04%372,900
Oct 28, 20262,065.002,067.002,015.002,017.002,017.00-3.21%227,400
Oct 27, 20262,095.002,120.002,076.002,084.002,084.00-0.71%225,800
Oct 26, 20262,079.002,110.002,068.002,099.002,099.001.11%149,600
Oct 23, 20262,101.002,114.002,073.002,076.002,076.000.63%255,400
Oct 22, 20262,064.002,071.002,048.002,063.002,063.000.44%169,000
Oct 21, 20262,070.002,070.002,046.002,054.002,054.00-0.15%149,200
Oct 20, 20262,057.002,072.002,046.002,057.002,057.000.10%116,800
Oct 19, 20262,073.002,083.002,050.002,055.002,055.000.15%150,600
Oct 16, 20262,056.002,070.002,046.002,052.002,052.00-0.34%158,900
Oct 15, 20262,032.002,059.002,023.002,059.002,059.001.93%285,200
Oct 14, 20262,034.002,038.002,016.002,020.002,020.00-0.74%163,700
Oct 13, 20262,031.002,042.002,024.002,035.002,035.001.29%265,000
Oct 9, 20262,008.002,025.001,998.002,009.002,009.001.21%196,400
Oct 8, 20261,987.001,997.001,969.001,985.001,985.000.05%182,400
Oct 7, 20261,973.001,995.001,963.001,984.001,984.000.15%222,200
Oct 6, 20262,000.002,001.001,974.001,981.001,981.00-0.65%250,300
Oct 5, 20261,985.001,997.001,966.001,994.001,994.000.40%223,100
Oct 2, 20262,000.002,000.001,973.001,986.001,986.00-1.10%173,500
Oct 1, 20261,992.002,019.001,988.002,008.002,008.00-0.30%295,200
Sep 30, 20262,008.002,014.001,982.002,014.002,014.000.45%277,500
Sep 29, 20262,025.002,025.002,001.002,005.002,005.00-1.38%202,800
Sep 28, 20262,100.002,100.002,062.002,063.002,033.00-1.24%229,300
Sep 25, 20262,078.002,097.002,071.002,089.002,058.620.97%186,000
Sep 24, 20262,103.002,103.002,067.002,069.002,038.91-1.80%255,800
Sep 18, 20262,104.002,132.002,094.002,107.002,076.36-0.66%845,100
Sep 17, 20262,099.002,121.002,087.002,121.002,090.161.58%269,400
Sep 16, 20262,101.002,117.002,088.002,088.002,057.64-0.29%159,300
Sep 15, 20262,125.002,133.002,082.002,094.002,063.55-0.90%202,000
Sep 14, 20262,104.002,125.002,100.002,113.002,082.270.76%242,100
Sep 11, 20262,050.002,109.002,050.002,097.002,066.510.87%418,000
Sep 10, 20262,068.002,085.002,061.002,079.002,048.770.05%321,000
Sep 9, 20262,086.002,097.002,065.002,078.002,047.780.82%269,500
Sep 8, 20262,034.002,067.002,021.002,061.002,031.031.13%247,200
Sep 7, 20262,050.002,053.002,030.002,038.002,008.36-1.59%226,900
Sep 4, 20262,080.002,094.002,059.002,071.002,040.88-1.24%171,200
Sep 3, 20262,088.002,107.002,076.002,097.002,066.510.43%183,000
Sep 2, 20262,080.002,096.002,069.002,088.002,057.640.14%186,300
Sep 1, 20262,051.002,096.002,051.002,085.002,054.681.66%292,900
Aug 31, 20262,040.002,064.002,040.002,051.002,021.170.24%298,900
Aug 28, 20262,036.002,048.002,029.002,046.002,016.25-0.15%176,400
Aug 27, 20262,050.002,068.002,035.002,049.002,019.20-0.49%142,900
Aug 26, 20262,050.002,069.002,050.002,059.002,029.060.39%98,700
Aug 25, 20262,079.002,079.002,051.002,051.002,021.17-0.10%138,700
Aug 24, 20262,072.002,076.002,048.002,053.002,023.15-0.68%185,100