Nihon Suido Consultants Co., Ltd. (TYO:261A)
Japan · Delayed Price · Currency is JPY 1,954.00
-34.00 (-1.71%)
Aug 26, 2026, 2:42 PM JST
Nihon Suido Consultants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,980.00 | 1,988.00 | 1,970.00 | 1,988.00 | 1,988.00 | 0.25% | 7,700 |
| Aug 24, 2026 | 1,968.00 | 1,983.00 | 1,966.00 | 1,983.00 | 1,983.00 | 1.07% | 10,100 |
| Aug 21, 2026 | 1,940.00 | 1,962.00 | 1,940.00 | 1,962.00 | 1,962.00 | 0.56% | 7,500 |
| Aug 20, 2026 | 1,964.00 | 1,964.00 | 1,939.00 | 1,951.00 | 1,951.00 | 0.57% | 10,900 |
| Aug 19, 2026 | 1,992.00 | 1,992.00 | 1,938.00 | 1,940.00 | 1,940.00 | -2.71% | 38,900 |
| Aug 18, 2026 | 1,994.00 | 2,004.00 | 1,986.00 | 1,994.00 | 1,994.00 | -0.05% | 18,300 |
| Aug 17, 2026 | 1,950.00 | 2,005.00 | 1,929.00 | 1,995.00 | 1,995.00 | 3.48% | 72,600 |
| Aug 14, 2026 | 2,069.00 | 2,069.00 | 1,928.00 | 1,928.00 | 1,928.00 | -5.68% | 149,300 |
| Aug 13, 2026 | 2,023.00 | 2,052.00 | 2,020.00 | 2,044.00 | 2,044.00 | 0.59% | 19,000 |
| Aug 12, 2026 | 2,035.00 | 2,035.00 | 2,020.00 | 2,032.00 | 2,032.00 | 0.40% | 12,700 |
| Aug 10, 2026 | 2,004.00 | 2,037.00 | 2,001.00 | 2,024.00 | 2,024.00 | 1.00% | 13,900 |
| Aug 7, 2026 | 2,006.00 | 2,012.00 | 1,995.00 | 2,004.00 | 2,004.00 | -0.50% | 12,700 |
| Aug 6, 2026 | 2,003.00 | 2,028.00 | 2,003.00 | 2,014.00 | 2,014.00 | -0.20% | 7,000 |
| Aug 5, 2026 | 2,008.00 | 2,032.00 | 2,008.00 | 2,018.00 | 2,018.00 | 0.85% | 9,400 |
| 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 |