The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan · Delayed Price · Currency is JPY 2,071.00
-26.00 (-1.24%)
Sep 4, 2026, 3:30 PM JST
TYO:2602 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,080.00 | 2,094.00 | 2,059.00 | 2,071.00 | 2,071.00 | -1.24% | 171,200 |
| Sep 3, 2026 | 2,088.00 | 2,107.00 | 2,076.00 | 2,097.00 | 2,097.00 | 0.43% | 183,000 |
| Sep 2, 2026 | 2,080.00 | 2,096.00 | 2,069.00 | 2,088.00 | 2,088.00 | 0.14% | 186,300 |
| Sep 1, 2026 | 2,051.00 | 2,096.00 | 2,051.00 | 2,085.00 | 2,085.00 | 1.66% | 231,100 |
| Aug 31, 2026 | 2,040.00 | 2,064.00 | 2,040.00 | 2,051.00 | 2,051.00 | 0.24% | 298,900 |
| Aug 28, 2026 | 2,036.00 | 2,048.00 | 2,029.00 | 2,046.00 | 2,046.00 | -0.15% | 176,400 |
| Aug 27, 2026 | 2,050.00 | 2,068.00 | 2,035.00 | 2,049.00 | 2,049.00 | -0.49% | 142,900 |
| Aug 26, 2026 | 2,050.00 | 2,069.00 | 2,050.00 | 2,059.00 | 2,059.00 | 0.39% | 98,700 |
| Aug 25, 2026 | 2,079.00 | 2,079.00 | 2,051.00 | 2,051.00 | 2,051.00 | -0.10% | 138,700 |
| Aug 24, 2026 | 2,072.00 | 2,076.00 | 2,048.00 | 2,053.00 | 2,053.00 | -0.68% | 185,100 |
| Aug 21, 2026 | 2,045.00 | 2,074.00 | 2,044.00 | 2,067.00 | 2,067.00 | 1.47% | 234,100 |
| Aug 20, 2026 | 2,022.00 | 2,041.00 | 2,018.00 | 2,037.00 | 2,037.00 | 1.24% | 193,900 |
| Aug 19, 2026 | 2,012.00 | 2,014.00 | 1,981.00 | 2,012.00 | 2,012.00 | 0.85% | 200,700 |
| Aug 18, 2026 | 1,991.00 | 2,003.00 | 1,975.00 | 1,995.00 | 1,995.00 | -0.05% | 168,100 |
| Aug 17, 2026 | 2,020.00 | 2,024.00 | 1,995.00 | 1,996.00 | 1,996.00 | -0.99% | 226,900 |
| Aug 14, 2026 | 1,972.00 | 2,018.00 | 1,968.00 | 2,016.00 | 2,016.00 | 1.92% | 328,500 |
| Aug 13, 2026 | 1,961.00 | 1,982.00 | 1,955.00 | 1,978.00 | 1,978.00 | 0.92% | 224,600 |
| Aug 12, 2026 | 1,933.00 | 1,966.00 | 1,933.00 | 1,960.00 | 1,960.00 | 1.45% | 263,900 |
| Aug 10, 2026 | 1,921.00 | 1,945.00 | 1,913.00 | 1,932.00 | 1,932.00 | 0.42% | 280,500 |
| Aug 7, 2026 | 1,865.00 | 1,950.00 | 1,858.00 | 1,924.00 | 1,924.00 | 3.66% | 580,000 |
| Aug 6, 2026 | 1,822.00 | 1,860.00 | 1,817.00 | 1,856.00 | 1,856.00 | 2.32% | 263,800 |
| Aug 5, 2026 | 1,821.00 | 1,823.00 | 1,802.00 | 1,814.00 | 1,814.00 | -0.55% | 240,900 |
| Aug 4, 2026 | 1,868.00 | 1,868.00 | 1,819.00 | 1,824.00 | 1,824.00 | -2.46% | 286,600 |
| Aug 3, 2026 | 1,906.00 | 1,906.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.89% | 353,100 |
| Jul 31, 2026 | 1,960.00 | 1,967.00 | 1,904.00 | 1,906.00 | 1,906.00 | -3.64% | 269,400 |
| Jul 30, 2026 | 2,000.00 | 2,005.00 | 1,963.00 | 1,978.00 | 1,978.00 | -1.44% | 258,900 |
| Jul 29, 2026 | 1,987.00 | 2,021.00 | 1,968.00 | 2,007.00 | 2,007.00 | 1.06% | 331,400 |
| Jul 28, 2026 | 1,960.00 | 1,986.00 | 1,926.00 | 1,986.00 | 1,986.00 | - | 338,700 |
| Jul 27, 2026 | 1,968.00 | 1,990.00 | 1,963.00 | 1,986.00 | 1,986.00 | 1.85% | 261,400 |
| 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 |