The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan · Delayed Price · Currency is JPY 1,717.00
-13.00 (-0.75%)
May 26, 2026, 3:30 PM JST
TYO:2602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,723.00 | 1,730.00 | 1,714.00 | 1,717.00 | 1,717.00 | -0.75% | 262,300 |
| May 25, 2026 | 1,750.00 | 1,750.00 | 1,717.00 | 1,730.00 | 1,730.00 | -0.46% | 346,700 |
| May 22, 2026 | 1,772.00 | 1,772.00 | 1,738.00 | 1,738.00 | 1,738.00 | -2.25% | 294,800 |
| May 21, 2026 | 1,780.00 | 1,787.00 | 1,767.00 | 1,778.00 | 1,778.00 | 0.51% | 300,400 |
| May 20, 2026 | 1,819.00 | 1,819.00 | 1,755.00 | 1,769.00 | 1,769.00 | -2.53% | 422,000 |
| May 19, 2026 | 1,798.00 | 1,818.00 | 1,779.00 | 1,815.00 | 1,815.00 | 1.00% | 440,700 |
| May 18, 2026 | 1,806.00 | 1,814.00 | 1,796.00 | 1,797.00 | 1,797.00 | -0.44% | 322,100 |
| May 15, 2026 | 1,791.00 | 1,820.00 | 1,788.00 | 1,805.00 | 1,805.00 | 0.95% | 238,900 |
| May 14, 2026 | 1,767.00 | 1,799.00 | 1,760.00 | 1,788.00 | 1,788.00 | 2.29% | 237,600 |
| May 13, 2026 | 1,778.00 | 1,786.00 | 1,742.00 | 1,748.00 | 1,748.00 | -0.57% | 513,400 |
| May 12, 2026 | 1,793.00 | 1,805.00 | 1,750.00 | 1,758.00 | 1,758.00 | -1.68% | 372,300 |
| May 11, 2026 | 1,790.00 | 1,795.00 | 1,774.00 | 1,788.00 | 1,788.00 | -0.50% | 279,900 |
| May 8, 2026 | 1,810.00 | 1,810.00 | 1,781.00 | 1,797.00 | 1,797.00 | -1.21% | 306,600 |
| May 7, 2026 | 1,800.00 | 1,829.00 | 1,795.00 | 1,819.00 | 1,819.00 | 1.17% | 290,500 |
| May 1, 2026 | 1,800.00 | 1,803.00 | 1,781.00 | 1,798.00 | 1,798.00 | -0.50% | 249,000 |
| Apr 30, 2026 | 1,815.00 | 1,818.00 | 1,793.00 | 1,807.00 | 1,807.00 | -0.61% | 235,000 |
| Apr 28, 2026 | 1,810.00 | 1,818.00 | 1,801.00 | 1,818.00 | 1,818.00 | 0.89% | 192,200 |
| Apr 27, 2026 | 1,798.00 | 1,809.00 | 1,791.00 | 1,802.00 | 1,802.00 | 0.11% | 193,100 |
| Apr 24, 2026 | 1,826.00 | 1,826.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.55% | 182,000 |
| Apr 23, 2026 | 1,800.00 | 1,817.00 | 1,794.00 | 1,810.00 | 1,810.00 | 0.33% | 289,200 |
| Apr 22, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,804.00 | 1,804.00 | -2.33% | 330,100 |
| Apr 21, 2026 | 1,864.00 | 1,870.00 | 1,836.00 | 1,847.00 | 1,847.00 | -1.12% | 260,600 |
| Apr 20, 2026 | 1,900.00 | 1,907.00 | 1,866.00 | 1,868.00 | 1,868.00 | -0.85% | 166,700 |
| Apr 17, 2026 | 1,900.00 | 1,905.00 | 1,883.00 | 1,884.00 | 1,884.00 | -0.79% | 185,500 |
| Apr 16, 2026 | 1,906.00 | 1,915.00 | 1,892.00 | 1,899.00 | 1,899.00 | -0.94% | 245,500 |
| Apr 15, 2026 | 1,914.00 | 1,922.00 | 1,900.00 | 1,917.00 | 1,917.00 | 0.16% | 224,900 |
| Apr 14, 2026 | 1,917.00 | 1,923.00 | 1,902.00 | 1,914.00 | 1,914.00 | -0.73% | 177,500 |
| Apr 13, 2026 | 1,920.00 | 1,933.00 | 1,912.00 | 1,928.00 | 1,928.00 | 0.16% | 236,600 |
| Apr 10, 2026 | 1,932.00 | 1,938.00 | 1,917.00 | 1,925.00 | 1,925.00 | -0.52% | 235,300 |
| Apr 9, 2026 | 1,950.00 | 1,965.00 | 1,933.00 | 1,935.00 | 1,935.00 | -0.62% | 234,700 |
| Apr 8, 2026 | 1,958.00 | 1,960.00 | 1,940.00 | 1,947.00 | 1,947.00 | - | 282,200 |
| Apr 7, 2026 | 1,946.00 | 1,963.00 | 1,935.00 | 1,947.00 | 1,947.00 | 0.26% | 197,100 |
| Apr 6, 2026 | 1,935.00 | 1,953.00 | 1,935.00 | 1,942.00 | 1,942.00 | 0.88% | 192,900 |
| Apr 3, 2026 | 1,935.00 | 1,937.00 | 1,918.00 | 1,925.00 | 1,925.00 | -0.52% | 147,200 |
| Apr 2, 2026 | 1,935.00 | 1,953.00 | 1,922.00 | 1,935.00 | 1,935.00 | -0.10% | 258,600 |
| Apr 1, 2026 | 1,914.00 | 1,943.00 | 1,910.00 | 1,937.00 | 1,937.00 | 1.47% | 285,000 |
| Mar 31, 2026 | 1,906.00 | 1,932.00 | 1,905.00 | 1,909.00 | 1,909.00 | 0.21% | 305,200 |
| Mar 30, 2026 | 1,885.00 | 1,924.00 | 1,853.00 | 1,905.00 | 1,905.00 | -0.78% | 470,700 |
| Mar 27, 2026 | 1,956.67 | 1,963.33 | 1,943.33 | 1,950.00 | 1,920.00 | - | 464,999 |
| Mar 26, 2026 | 1,943.33 | 1,950.00 | 1,930.00 | 1,950.00 | 1,920.00 | 0.86% | 206,399 |
| Mar 25, 2026 | 1,946.67 | 1,950.00 | 1,930.00 | 1,933.33 | 1,903.59 | 1.40% | 257,099 |
| Mar 24, 2026 | 1,900.00 | 1,926.67 | 1,893.33 | 1,906.67 | 1,877.33 | 1.42% | 227,099 |
| Mar 23, 2026 | 1,913.33 | 1,916.67 | 1,873.33 | 1,880.00 | 1,851.08 | -2.08% | 290,399 |
| Mar 19, 2026 | 1,933.33 | 1,946.67 | 1,920.00 | 1,920.00 | 1,890.46 | -1.87% | 415,499 |
| Mar 18, 2026 | 1,923.33 | 1,963.33 | 1,913.33 | 1,956.67 | 1,926.56 | 2.98% | 272,399 |
| Mar 17, 2026 | 1,900.00 | 1,916.67 | 1,900.00 | 1,900.00 | 1,870.77 | - | 252,599 |
| Mar 16, 2026 | 1,910.00 | 1,913.33 | 1,886.67 | 1,900.00 | 1,870.77 | -0.35% | 284,099 |
| Mar 13, 2026 | 1,910.00 | 1,926.67 | 1,903.33 | 1,906.67 | 1,877.33 | -0.17% | 244,799 |
| Mar 12, 2026 | 1,946.67 | 1,946.67 | 1,903.33 | 1,910.00 | 1,880.62 | -1.88% | 280,799 |
| Mar 11, 2026 | 1,970.00 | 1,986.67 | 1,946.67 | 1,946.67 | 1,916.72 | -0.51% | 232,799 |