Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan · Delayed Price · Currency is JPY 3,317.00
+74.00 (2.28%)
Feb 13, 2026, 3:30 PM JST
Nissin Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,244.00 | 3,317.00 | 3,227.00 | 3,317.00 | 3,317.00 | 2.28% | 1,400,700 |
| Feb 12, 2026 | 3,265.00 | 3,270.00 | 3,230.00 | 3,243.00 | 3,243.00 | -0.76% | 1,458,300 |
| Feb 10, 2026 | 3,226.00 | 3,297.00 | 3,221.00 | 3,268.00 | 3,268.00 | - | 1,125,000 |
| Feb 9, 2026 | 3,265.00 | 3,296.00 | 3,242.00 | 3,268.00 | 3,268.00 | 0.06% | 1,537,700 |
| Feb 6, 2026 | 3,210.00 | 3,267.00 | 3,205.00 | 3,266.00 | 3,266.00 | 2.13% | 1,684,500 |
| Feb 5, 2026 | 3,214.00 | 3,217.00 | 3,173.00 | 3,198.00 | 3,198.00 | 1.52% | 1,622,200 |
| Feb 4, 2026 | 3,292.00 | 3,300.00 | 3,150.00 | 3,150.00 | 3,150.00 | -3.17% | 2,907,100 |
| Feb 3, 2026 | 3,115.00 | 3,330.00 | 3,101.00 | 3,253.00 | 3,253.00 | 4.94% | 6,186,000 |
| Feb 2, 2026 | 3,171.00 | 3,183.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.96% | 2,182,100 |
| Jan 30, 2026 | 3,092.00 | 3,130.00 | 3,079.00 | 3,130.00 | 3,130.00 | 1.62% | 1,109,900 |
| Jan 29, 2026 | 3,028.00 | 3,080.00 | 3,008.00 | 3,080.00 | 3,080.00 | 1.02% | 1,009,700 |
| Jan 28, 2026 | 3,059.00 | 3,070.00 | 3,037.00 | 3,049.00 | 3,049.00 | -1.58% | 1,066,800 |
| Jan 27, 2026 | 3,100.00 | 3,115.00 | 3,072.00 | 3,098.00 | 3,098.00 | 0.23% | 914,100 |
| Jan 26, 2026 | 3,093.00 | 3,097.00 | 3,062.00 | 3,091.00 | 3,091.00 | -0.10% | 924,500 |
| Jan 23, 2026 | 3,113.00 | 3,130.00 | 3,079.00 | 3,094.00 | 3,094.00 | -0.45% | 857,600 |
| Jan 22, 2026 | 3,094.00 | 3,134.00 | 3,076.00 | 3,108.00 | 3,108.00 | 1.50% | 1,406,700 |
| Jan 21, 2026 | 3,120.00 | 3,121.00 | 3,043.00 | 3,062.00 | 3,062.00 | -3.19% | 1,631,800 |
| Jan 20, 2026 | 3,126.00 | 3,165.00 | 3,103.00 | 3,163.00 | 3,163.00 | 3.37% | 2,545,200 |
| Jan 19, 2026 | 3,019.00 | 3,070.00 | 3,007.00 | 3,060.00 | 3,060.00 | 2.86% | 2,170,300 |
| Jan 16, 2026 | 2,965.00 | 2,975.00 | 2,930.50 | 2,975.00 | 2,975.00 | 0.76% | 916,100 |
| Jan 15, 2026 | 2,928.50 | 2,959.50 | 2,918.50 | 2,952.50 | 2,952.50 | 0.94% | 910,200 |
| Jan 14, 2026 | 2,927.00 | 2,943.50 | 2,915.00 | 2,925.00 | 2,925.00 | 0.12% | 841,400 |
| Jan 13, 2026 | 2,928.50 | 2,944.50 | 2,912.00 | 2,921.50 | 2,921.50 | 0.33% | 1,104,500 |
| Jan 9, 2026 | 2,895.00 | 2,912.00 | 2,884.50 | 2,912.00 | 2,912.00 | 1.32% | 967,700 |
| Jan 8, 2026 | 2,865.00 | 2,878.50 | 2,841.50 | 2,874.00 | 2,874.00 | -0.35% | 1,470,400 |
| Jan 7, 2026 | 2,865.00 | 2,887.50 | 2,850.50 | 2,884.00 | 2,884.00 | -0.31% | 1,004,800 |
| Jan 6, 2026 | 2,874.50 | 2,895.00 | 2,855.00 | 2,893.00 | 2,893.00 | 0.14% | 1,356,000 |
| Jan 5, 2026 | 2,912.00 | 2,927.00 | 2,883.50 | 2,889.00 | 2,889.00 | -0.77% | 1,126,000 |
| Dec 30, 2025 | 2,924.50 | 2,934.50 | 2,906.50 | 2,911.50 | 2,911.50 | -0.29% | 605,000 |
| Dec 29, 2025 | 2,904.00 | 2,931.00 | 2,895.50 | 2,920.00 | 2,920.00 | 0.60% | 827,700 |
| Dec 26, 2025 | 2,906.00 | 2,915.00 | 2,896.50 | 2,902.50 | 2,902.50 | -0.22% | 769,900 |
| Dec 25, 2025 | 2,900.50 | 2,909.50 | 2,886.00 | 2,909.00 | 2,909.00 | 0.55% | 629,300 |
| Dec 24, 2025 | 2,899.00 | 2,921.00 | 2,889.50 | 2,893.00 | 2,893.00 | -0.43% | 824,500 |
| Dec 23, 2025 | 2,898.00 | 2,943.00 | 2,895.00 | 2,905.50 | 2,905.50 | -0.12% | 985,700 |
| Dec 22, 2025 | 2,974.00 | 2,974.50 | 2,896.00 | 2,909.00 | 2,909.00 | -2.17% | 1,425,000 |
| Dec 19, 2025 | 2,935.00 | 2,976.00 | 2,925.50 | 2,973.50 | 2,973.50 | 1.31% | 2,846,100 |
| Dec 18, 2025 | 2,920.00 | 2,935.50 | 2,915.00 | 2,935.00 | 2,935.00 | 1.36% | 1,265,300 |
| Dec 17, 2025 | 2,900.00 | 2,903.00 | 2,883.50 | 2,895.50 | 2,895.50 | -0.12% | 829,100 |
| Dec 16, 2025 | 2,891.00 | 2,912.50 | 2,876.50 | 2,899.00 | 2,899.00 | 0.28% | 1,112,900 |
| Dec 15, 2025 | 2,890.00 | 2,908.50 | 2,883.00 | 2,891.00 | 2,891.00 | 1.08% | 1,417,500 |
| Dec 12, 2025 | 2,850.00 | 2,872.00 | 2,837.00 | 2,860.00 | 2,860.00 | 0.28% | 1,261,500 |
| Dec 11, 2025 | 2,905.50 | 2,907.00 | 2,840.00 | 2,852.00 | 2,852.00 | -1.60% | 1,257,200 |
| Dec 10, 2025 | 2,880.00 | 2,904.00 | 2,863.50 | 2,898.50 | 2,898.50 | 1.05% | 1,520,300 |
| Dec 9, 2025 | 2,881.50 | 2,889.00 | 2,848.50 | 2,868.50 | 2,868.50 | -0.45% | 1,157,100 |
| Dec 8, 2025 | 2,830.50 | 2,890.00 | 2,828.00 | 2,881.50 | 2,881.50 | 1.84% | 1,308,300 |
| Dec 5, 2025 | 2,892.00 | 2,897.00 | 2,823.00 | 2,829.50 | 2,829.50 | -2.62% | 1,699,900 |
| Dec 4, 2025 | 2,835.50 | 2,905.50 | 2,834.00 | 2,905.50 | 2,905.50 | 2.61% | 2,065,400 |
| Dec 3, 2025 | 2,840.00 | 2,868.50 | 2,813.00 | 2,831.50 | 2,831.50 | -1.07% | 2,042,900 |
| Dec 2, 2025 | 2,793.50 | 2,862.50 | 2,788.00 | 2,862.00 | 2,862.00 | 2.64% | 2,110,000 |
| Dec 1, 2025 | 2,835.00 | 2,840.00 | 2,780.50 | 2,788.50 | 2,788.50 | -1.64% | 1,997,000 |