The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan · Delayed Price · Currency is JPY 2,052.00
-7.00 (-0.34%)
Oct 16, 2026, 3:30 PM JST
TYO:2602 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,056.00 | 2,070.00 | 2,046.00 | 2,052.00 | 2,052.00 | -0.34% | 158,900 |
| Oct 15, 2026 | 2,032.00 | 2,059.00 | 2,023.00 | 2,059.00 | 2,059.00 | 1.93% | 285,200 |
| Oct 14, 2026 | 2,034.00 | 2,038.00 | 2,016.00 | 2,020.00 | 2,020.00 | -0.74% | 163,700 |
| Oct 13, 2026 | 2,031.00 | 2,042.00 | 2,024.00 | 2,035.00 | 2,035.00 | 1.29% | 265,000 |
| Oct 9, 2026 | 2,008.00 | 2,025.00 | 1,998.00 | 2,009.00 | 2,009.00 | 1.21% | 196,400 |
| Oct 8, 2026 | 1,987.00 | 1,997.00 | 1,969.00 | 1,985.00 | 1,985.00 | 0.05% | 182,400 |
| Oct 7, 2026 | 1,973.00 | 1,995.00 | 1,963.00 | 1,984.00 | 1,984.00 | 0.15% | 222,200 |
| Oct 6, 2026 | 2,000.00 | 2,001.00 | 1,974.00 | 1,981.00 | 1,981.00 | -0.65% | 250,300 |
| Oct 5, 2026 | 1,985.00 | 1,997.00 | 1,966.00 | 1,994.00 | 1,994.00 | 0.40% | 223,100 |
| Oct 2, 2026 | 2,000.00 | 2,000.00 | 1,973.00 | 1,986.00 | 1,986.00 | -1.10% | 173,500 |
| Oct 1, 2026 | 1,992.00 | 2,019.00 | 1,988.00 | 2,008.00 | 2,008.00 | -0.30% | 295,200 |
| Sep 30, 2026 | 2,008.00 | 2,014.00 | 1,982.00 | 2,014.00 | 2,014.00 | 0.45% | 277,500 |
| Sep 29, 2026 | 2,025.00 | 2,025.00 | 2,001.00 | 2,005.00 | 2,005.00 | -1.38% | 202,800 |
| Sep 28, 2026 | 2,100.00 | 2,100.00 | 2,062.00 | 2,063.00 | 2,033.00 | -1.24% | 229,300 |
| Sep 25, 2026 | 2,078.00 | 2,097.00 | 2,071.00 | 2,089.00 | 2,058.62 | 0.97% | 186,000 |
| Sep 24, 2026 | 2,103.00 | 2,103.00 | 2,067.00 | 2,069.00 | 2,038.91 | -1.80% | 255,800 |
| Sep 18, 2026 | 2,104.00 | 2,132.00 | 2,094.00 | 2,107.00 | 2,076.36 | -0.66% | 845,100 |
| Sep 17, 2026 | 2,099.00 | 2,121.00 | 2,087.00 | 2,121.00 | 2,090.16 | 1.58% | 269,400 |
| Sep 16, 2026 | 2,101.00 | 2,117.00 | 2,088.00 | 2,088.00 | 2,057.64 | -0.29% | 159,300 |
| Sep 15, 2026 | 2,125.00 | 2,133.00 | 2,082.00 | 2,094.00 | 2,063.55 | -0.90% | 202,000 |
| Sep 14, 2026 | 2,104.00 | 2,125.00 | 2,100.00 | 2,113.00 | 2,082.27 | 0.76% | 242,100 |
| Sep 11, 2026 | 2,050.00 | 2,109.00 | 2,050.00 | 2,097.00 | 2,066.51 | 0.87% | 418,000 |
| Sep 10, 2026 | 2,068.00 | 2,085.00 | 2,061.00 | 2,079.00 | 2,048.77 | 0.05% | 321,000 |
| Sep 9, 2026 | 2,086.00 | 2,097.00 | 2,065.00 | 2,078.00 | 2,047.78 | 0.82% | 269,500 |
| Sep 8, 2026 | 2,034.00 | 2,067.00 | 2,021.00 | 2,061.00 | 2,031.03 | 1.13% | 247,200 |
| Sep 7, 2026 | 2,050.00 | 2,053.00 | 2,030.00 | 2,038.00 | 2,008.36 | -1.59% | 226,900 |
| Sep 4, 2026 | 2,080.00 | 2,094.00 | 2,059.00 | 2,071.00 | 2,040.88 | -1.24% | 171,200 |
| Sep 3, 2026 | 2,088.00 | 2,107.00 | 2,076.00 | 2,097.00 | 2,066.51 | 0.43% | 183,000 |
| Sep 2, 2026 | 2,080.00 | 2,096.00 | 2,069.00 | 2,088.00 | 2,057.64 | 0.14% | 186,300 |
| Sep 1, 2026 | 2,051.00 | 2,096.00 | 2,051.00 | 2,085.00 | 2,054.68 | 1.66% | 292,900 |
| Aug 31, 2026 | 2,040.00 | 2,064.00 | 2,040.00 | 2,051.00 | 2,021.17 | 0.24% | 298,900 |
| Aug 28, 2026 | 2,036.00 | 2,048.00 | 2,029.00 | 2,046.00 | 2,016.25 | -0.15% | 176,400 |
| Aug 27, 2026 | 2,050.00 | 2,068.00 | 2,035.00 | 2,049.00 | 2,019.20 | -0.49% | 142,900 |
| Aug 26, 2026 | 2,050.00 | 2,069.00 | 2,050.00 | 2,059.00 | 2,029.06 | 0.39% | 98,700 |
| Aug 25, 2026 | 2,079.00 | 2,079.00 | 2,051.00 | 2,051.00 | 2,021.17 | -0.10% | 138,700 |
| Aug 24, 2026 | 2,072.00 | 2,076.00 | 2,048.00 | 2,053.00 | 2,023.15 | -0.68% | 185,100 |
| Aug 21, 2026 | 2,045.00 | 2,074.00 | 2,044.00 | 2,067.00 | 2,036.94 | 1.47% | 234,100 |
| Aug 20, 2026 | 2,022.00 | 2,041.00 | 2,018.00 | 2,037.00 | 2,007.38 | 1.24% | 193,900 |
| Aug 19, 2026 | 2,012.00 | 2,014.00 | 1,981.00 | 2,012.00 | 1,982.74 | 0.85% | 200,700 |
| Aug 18, 2026 | 1,991.00 | 2,003.00 | 1,975.00 | 1,995.00 | 1,965.99 | -0.05% | 168,100 |
| Aug 17, 2026 | 2,020.00 | 2,024.00 | 1,995.00 | 1,996.00 | 1,966.97 | -0.99% | 226,900 |
| Aug 14, 2026 | 1,972.00 | 2,018.00 | 1,968.00 | 2,016.00 | 1,986.68 | 1.92% | 328,500 |
| Aug 13, 2026 | 1,961.00 | 1,982.00 | 1,955.00 | 1,978.00 | 1,949.24 | 0.92% | 224,600 |
| Aug 12, 2026 | 1,933.00 | 1,966.00 | 1,933.00 | 1,960.00 | 1,931.50 | 1.45% | 263,900 |
| Aug 10, 2026 | 1,921.00 | 1,945.00 | 1,913.00 | 1,932.00 | 1,903.90 | 0.42% | 280,500 |
| Aug 7, 2026 | 1,865.00 | 1,950.00 | 1,858.00 | 1,924.00 | 1,896.02 | 3.66% | 580,000 |
| Aug 6, 2026 | 1,822.00 | 1,860.00 | 1,817.00 | 1,856.00 | 1,829.01 | 2.32% | 263,800 |
| Aug 5, 2026 | 1,821.00 | 1,823.00 | 1,802.00 | 1,814.00 | 1,787.62 | -0.55% | 240,900 |
| Aug 4, 2026 | 1,868.00 | 1,868.00 | 1,819.00 | 1,824.00 | 1,797.48 | -2.46% | 286,600 |
| Aug 3, 2026 | 1,906.00 | 1,906.00 | 1,870.00 | 1,870.00 | 1,842.81 | -1.89% | 353,100 |