Nihon Suido Consultants Co., Ltd. (TYO:261A)
Japan · Delayed Price · Currency is JPY 2,018.00
+17.00 (0.85%)
At close: Aug 5, 2026
Nihon Suido Consultants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2,007.00 | 2,022.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.30% | 5,200 |
| Aug 3, 2026 | 2,024.00 | 2,024.00 | 1,985.00 | 2,007.00 | 2,007.00 | -0.84% | 21,100 |
| Jul 31, 2026 | 2,027.00 | 2,027.00 | 2,000.00 | 2,024.00 | 2,024.00 | 0.75% | 11,700 |
| Jul 30, 2026 | 1,999.00 | 2,014.00 | 1,993.00 | 2,009.00 | 2,009.00 | -0.20% | 20,300 |
| Jul 29, 2026 | 1,990.00 | 2,026.00 | 1,988.00 | 2,013.00 | 2,013.00 | -0.05% | 44,700 |
| Jul 28, 2026 | 2,044.00 | 2,044.00 | 2,011.00 | 2,014.00 | 2,014.00 | -1.52% | 11,300 |
| Jul 27, 2026 | 2,019.00 | 2,045.00 | 2,019.00 | 2,045.00 | 2,045.00 | 2.25% | 14,300 |
| Jul 24, 2026 | 2,019.00 | 2,019.00 | 1,996.00 | 2,000.00 | 2,000.00 | -0.94% | 7,700 |
| Jul 23, 2026 | 2,022.00 | 2,025.00 | 2,013.00 | 2,019.00 | 2,019.00 | 0.60% | 6,800 |
| Jul 22, 2026 | 1,999.00 | 2,018.00 | 1,997.00 | 2,007.00 | 2,007.00 | -0.05% | 10,600 |
| Jul 21, 2026 | 1,999.00 | 2,030.00 | 1,999.00 | 2,008.00 | 2,008.00 | 0.90% | 10,400 |
| Jul 17, 2026 | 1,992.00 | 2,004.00 | 1,971.00 | 1,990.00 | 1,990.00 | -0.55% | 43,600 |
| Jul 16, 2026 | 2,019.00 | 2,039.00 | 1,999.00 | 2,001.00 | 2,001.00 | -1.53% | 15,500 |
| Jul 15, 2026 | 2,013.00 | 2,032.00 | 2,011.00 | 2,032.00 | 2,032.00 | 0.79% | 17,400 |
| Jul 14, 2026 | 2,000.00 | 2,021.00 | 1,993.00 | 2,016.00 | 2,016.00 | 0.50% | 20,300 |
| Jul 13, 2026 | 2,006.00 | 2,020.00 | 1,997.00 | 2,006.00 | 2,006.00 | -0.30% | 18,500 |
| Jul 10, 2026 | 1,996.00 | 2,018.00 | 1,982.00 | 2,012.00 | 2,012.00 | 0.60% | 32,600 |
| Jul 9, 2026 | 1,985.00 | 2,017.00 | 1,978.00 | 2,000.00 | 2,000.00 | - | 18,800 |
| Jul 8, 2026 | 1,990.00 | 2,012.00 | 1,975.00 | 2,000.00 | 2,000.00 | -0.40% | 33,900 |
| Jul 7, 2026 | 2,045.00 | 2,045.00 | 2,007.00 | 2,008.00 | 2,008.00 | -0.45% | 31,600 |
| Jul 6, 2026 | 1,982.00 | 2,017.00 | 1,982.00 | 2,017.00 | 2,017.00 | 2.70% | 48,200 |
| Jul 3, 2026 | 1,949.00 | 1,984.00 | 1,934.00 | 1,964.00 | 1,964.00 | 1.76% | 44,200 |
| Jul 2, 2026 | 1,960.00 | 1,960.00 | 1,918.00 | 1,930.00 | 1,930.00 | -1.53% | 54,400 |
| Jul 1, 2026 | 1,976.00 | 1,976.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.51% | 28,300 |
| Jun 30, 2026 | 2,019.00 | 2,019.00 | 1,971.00 | 1,990.00 | 1,990.00 | -0.90% | 31,500 |
| Jun 29, 2026 | 2,005.00 | 2,039.00 | 1,983.00 | 2,008.00 | 2,008.00 | 2.50% | 48,800 |
| Jun 26, 2026 | 2,000.00 | 2,005.00 | 1,981.00 | 1,996.00 | 1,959.00 | 0.40% | 28,200 |
| Jun 25, 2026 | 2,001.00 | 2,007.00 | 1,986.00 | 1,988.00 | 1,951.15 | -0.65% | 36,500 |
| Jun 24, 2026 | 2,001.00 | 2,019.00 | 2,000.00 | 2,001.00 | 1,963.91 | -0.10% | 23,600 |
| Jun 23, 2026 | 2,005.00 | 2,020.00 | 2,000.00 | 2,003.00 | 1,965.87 | -0.20% | 26,900 |
| Jun 22, 2026 | 2,002.00 | 2,015.00 | 2,000.00 | 2,007.00 | 1,969.80 | - | 29,700 |
| Jun 19, 2026 | 2,014.00 | 2,023.00 | 2,002.00 | 2,007.00 | 1,969.80 | -0.84% | 24,800 |
| Jun 18, 2026 | 2,032.00 | 2,045.00 | 2,011.00 | 2,024.00 | 1,986.48 | -1.17% | 29,300 |
| Jun 17, 2026 | 2,025.00 | 2,057.00 | 2,022.00 | 2,048.00 | 2,010.04 | 0.89% | 16,200 |
| Jun 16, 2026 | 2,075.00 | 2,075.00 | 2,001.00 | 2,030.00 | 1,992.37 | -1.69% | 37,300 |
| Jun 15, 2026 | 2,053.00 | 2,076.00 | 2,040.00 | 2,065.00 | 2,026.72 | -0.48% | 30,000 |
| Jun 12, 2026 | 2,110.00 | 2,112.00 | 2,053.00 | 2,075.00 | 2,036.54 | -1.28% | 24,500 |
| Jun 11, 2026 | 2,110.00 | 2,126.00 | 2,100.00 | 2,102.00 | 2,063.04 | -1.96% | 15,600 |
| Jun 10, 2026 | 2,160.00 | 2,220.00 | 2,125.00 | 2,144.00 | 2,104.26 | -0.79% | 31,800 |
| Jun 9, 2026 | 2,167.00 | 2,178.00 | 2,161.00 | 2,161.00 | 2,120.94 | -0.46% | 10,800 |
| Jun 8, 2026 | 2,168.00 | 2,188.00 | 2,163.00 | 2,171.00 | 2,130.76 | -2.12% | 8,800 |
| Jun 5, 2026 | 2,178.00 | 2,230.00 | 2,178.00 | 2,218.00 | 2,176.88 | 1.74% | 14,700 |
| Jun 4, 2026 | 2,186.00 | 2,199.00 | 2,177.00 | 2,180.00 | 2,139.59 | -0.59% | 15,200 |
| Jun 3, 2026 | 2,211.00 | 2,238.00 | 2,193.00 | 2,193.00 | 2,152.35 | -0.77% | 19,800 |
| Jun 2, 2026 | 2,300.00 | 2,300.00 | 2,206.00 | 2,210.00 | 2,169.03 | -3.79% | 21,800 |
| Jun 1, 2026 | 2,239.00 | 2,303.00 | 2,239.00 | 2,297.00 | 2,254.42 | 2.00% | 27,900 |
| May 29, 2026 | 2,286.00 | 2,311.00 | 2,252.00 | 2,252.00 | 2,210.25 | -2.00% | 27,600 |
| May 28, 2026 | 2,268.00 | 2,313.00 | 2,268.00 | 2,298.00 | 2,255.40 | 1.32% | 18,000 |
| May 27, 2026 | 2,300.00 | 2,302.00 | 2,254.00 | 2,268.00 | 2,225.96 | -1.39% | 32,000 |
| May 26, 2026 | 2,288.00 | 2,300.00 | 2,268.00 | 2,300.00 | 2,257.36 | 1.14% | 24,600 |