The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan · Delayed Price · Currency is JPY 1,950.00
+20.00 (1.04%)
Jul 24, 2026, 3:30 PM JST
TYO:2602 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,915.00 | 1,952.00 | 1,910.00 | 1,950.00 | 1,950.00 | 1.04% | 241,400 |
| Jul 23, 2026 | 1,966.00 | 1,966.00 | 1,922.00 | 1,930.00 | 1,930.00 | -1.83% | 263,100 |
| Jul 22, 2026 | 1,956.00 | 1,970.00 | 1,941.00 | 1,966.00 | 1,966.00 | 0.31% | 296,100 |
| Jul 21, 2026 | 1,960.00 | 1,986.00 | 1,952.00 | 1,960.00 | 1,960.00 | 0.87% | 386,000 |
| Jul 17, 2026 | 1,926.00 | 1,945.00 | 1,925.00 | 1,943.00 | 1,943.00 | 2.05% | 362,500 |
| Jul 16, 2026 | 1,900.00 | 1,927.00 | 1,892.00 | 1,904.00 | 1,904.00 | 0.74% | 274,200 |
| Jul 15, 2026 | 1,909.00 | 1,909.00 | 1,888.00 | 1,890.00 | 1,890.00 | -0.42% | 159,700 |
| Jul 14, 2026 | 1,890.00 | 1,912.00 | 1,880.00 | 1,898.00 | 1,898.00 | 1.12% | 229,600 |
| Jul 13, 2026 | 1,883.00 | 1,892.00 | 1,873.00 | 1,877.00 | 1,877.00 | 0.21% | 157,200 |
| Jul 10, 2026 | 1,886.00 | 1,889.00 | 1,869.00 | 1,873.00 | 1,873.00 | -1.11% | 225,700 |
| Jul 9, 2026 | 1,896.00 | 1,901.00 | 1,878.00 | 1,894.00 | 1,894.00 | -0.11% | 198,200 |
| Jul 8, 2026 | 1,893.00 | 1,909.00 | 1,888.00 | 1,896.00 | 1,896.00 | -0.11% | 301,200 |
| Jul 7, 2026 | 1,882.00 | 1,898.00 | 1,872.00 | 1,898.00 | 1,898.00 | 0.80% | 233,500 |
| Jul 6, 2026 | 1,865.00 | 1,883.00 | 1,862.00 | 1,883.00 | 1,883.00 | 1.35% | 168,500 |
| Jul 3, 2026 | 1,866.00 | 1,884.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.38% | 216,300 |
| Jul 2, 2026 | 1,845.00 | 1,866.00 | 1,840.00 | 1,851.00 | 1,851.00 | 1.26% | 207,000 |
| Jul 1, 2026 | 1,840.00 | 1,848.00 | 1,817.00 | 1,828.00 | 1,828.00 | -0.71% | 285,400 |
| Jun 30, 2026 | 1,867.00 | 1,870.00 | 1,837.00 | 1,841.00 | 1,841.00 | -1.39% | 266,200 |
| Jun 29, 2026 | 1,863.00 | 1,887.00 | 1,856.00 | 1,867.00 | 1,867.00 | 0.48% | 356,300 |
| Jun 26, 2026 | 1,838.00 | 1,861.00 | 1,836.00 | 1,858.00 | 1,858.00 | 1.64% | 219,700 |
| Jun 25, 2026 | 1,835.00 | 1,839.00 | 1,820.00 | 1,828.00 | 1,828.00 | 0.38% | 319,900 |
| Jun 24, 2026 | 1,801.00 | 1,826.00 | 1,794.00 | 1,821.00 | 1,821.00 | 0.72% | 200,000 |
| Jun 23, 2026 | 1,794.00 | 1,809.00 | 1,790.00 | 1,808.00 | 1,808.00 | 0.78% | 223,900 |
| Jun 22, 2026 | 1,796.00 | 1,802.00 | 1,779.00 | 1,794.00 | 1,794.00 | - | 148,700 |
| Jun 19, 2026 | 1,785.00 | 1,794.00 | 1,773.00 | 1,794.00 | 1,794.00 | 0.17% | 310,300 |
| Jun 18, 2026 | 1,781.00 | 1,796.00 | 1,774.00 | 1,791.00 | 1,791.00 | 0.34% | 212,300 |
| Jun 17, 2026 | 1,811.00 | 1,825.00 | 1,782.00 | 1,785.00 | 1,785.00 | -1.00% | 167,500 |
| Jun 16, 2026 | 1,795.00 | 1,804.00 | 1,776.00 | 1,803.00 | 1,803.00 | 0.33% | 148,000 |
| Jun 15, 2026 | 1,813.00 | 1,819.00 | 1,795.00 | 1,797.00 | 1,797.00 | -0.39% | 183,200 |
| Jun 12, 2026 | 1,810.00 | 1,830.00 | 1,793.00 | 1,804.00 | 1,804.00 | -0.50% | 329,500 |
| Jun 11, 2026 | 1,829.00 | 1,834.00 | 1,800.00 | 1,813.00 | 1,813.00 | 0.22% | 220,100 |
| Jun 10, 2026 | 1,795.00 | 1,816.00 | 1,792.00 | 1,809.00 | 1,809.00 | 1.46% | 242,900 |
| Jun 9, 2026 | 1,768.00 | 1,796.00 | 1,763.00 | 1,783.00 | 1,783.00 | 1.13% | 285,900 |
| Jun 8, 2026 | 1,743.00 | 1,764.00 | 1,740.00 | 1,763.00 | 1,763.00 | 1.15% | 297,800 |
| Jun 5, 2026 | 1,736.00 | 1,759.00 | 1,735.00 | 1,743.00 | 1,743.00 | 0.46% | 211,000 |
| Jun 4, 2026 | 1,722.00 | 1,740.00 | 1,722.00 | 1,735.00 | 1,735.00 | 0.23% | 231,600 |
| Jun 3, 2026 | 1,705.00 | 1,734.00 | 1,701.00 | 1,731.00 | 1,731.00 | 1.41% | 220,900 |
| Jun 2, 2026 | 1,720.00 | 1,737.00 | 1,697.00 | 1,707.00 | 1,707.00 | -1.84% | 368,500 |
| Jun 1, 2026 | 1,745.00 | 1,746.00 | 1,714.00 | 1,739.00 | 1,739.00 | -0.80% | 482,700 |
| May 29, 2026 | 1,745.00 | 1,766.00 | 1,733.00 | 1,753.00 | 1,753.00 | 0.81% | 437,800 |
| May 28, 2026 | 1,727.00 | 1,740.00 | 1,726.00 | 1,739.00 | 1,739.00 | 0.69% | 551,100 |
| May 27, 2026 | 1,718.00 | 1,732.00 | 1,713.00 | 1,727.00 | 1,727.00 | 0.58% | 291,400 |
| 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 |