Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan · Delayed Price · Currency is JPY 2,606.50
-9.00 (-0.34%)
May 26, 2026, 3:30 PM JST
Nissin Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,630.00 | 2,635.00 | 2,596.00 | 2,610.00 | - | -1.14% | 943,800 |
| May 22, 2026 | 2,651.00 | 2,657.50 | 2,630.50 | 2,640.00 | 2,640.00 | -1.27% | 982,600 |
| May 21, 2026 | 2,723.00 | 2,740.00 | 2,674.00 | 2,674.00 | 2,674.00 | -1.80% | 800,900 |
| May 20, 2026 | 2,750.00 | 2,755.00 | 2,710.00 | 2,723.00 | 2,723.00 | -0.58% | 962,800 |
| May 19, 2026 | 2,699.00 | 2,749.00 | 2,693.00 | 2,739.00 | 2,739.00 | 2.80% | 1,348,200 |
| May 18, 2026 | 2,672.00 | 2,685.50 | 2,653.50 | 2,664.50 | 2,664.50 | -0.73% | 927,000 |
| May 15, 2026 | 2,620.00 | 2,688.00 | 2,603.00 | 2,684.00 | 2,684.00 | 1.98% | 1,627,200 |
| May 14, 2026 | 2,613.00 | 2,658.00 | 2,601.50 | 2,632.00 | 2,632.00 | 0.88% | 2,323,700 |
| May 13, 2026 | 2,750.00 | 2,815.00 | 2,555.00 | 2,609.00 | 2,609.00 | -4.08% | 6,582,500 |
| May 12, 2026 | 2,741.00 | 2,761.00 | 2,716.00 | 2,720.00 | 2,720.00 | -1.29% | 1,225,400 |
| May 11, 2026 | 2,790.00 | 2,812.00 | 2,747.50 | 2,755.50 | 2,755.50 | -1.20% | 1,509,200 |
| May 8, 2026 | 2,798.50 | 2,803.00 | 2,764.00 | 2,789.00 | 2,789.00 | -0.34% | 1,158,300 |
| May 7, 2026 | 2,800.00 | 2,817.50 | 2,783.50 | 2,798.50 | 2,798.50 | -0.60% | 1,284,000 |
| May 1, 2026 | 2,797.50 | 2,821.50 | 2,776.00 | 2,815.50 | 2,815.50 | 0.43% | 994,500 |
| Apr 30, 2026 | 2,851.50 | 2,860.50 | 2,795.00 | 2,803.50 | 2,803.50 | -2.25% | 1,638,100 |
| Apr 28, 2026 | 2,805.00 | 2,868.00 | 2,804.00 | 2,868.00 | 2,868.00 | 2.15% | 977,200 |
| Apr 27, 2026 | 2,841.00 | 2,844.50 | 2,805.50 | 2,807.50 | 2,807.50 | -2.19% | 1,184,000 |
| Apr 24, 2026 | 2,895.00 | 2,896.50 | 2,864.00 | 2,870.50 | 2,870.50 | 0.40% | 769,700 |
| Apr 23, 2026 | 2,840.00 | 2,870.00 | 2,814.00 | 2,859.00 | 2,859.00 | -0.10% | 1,025,100 |
| Apr 22, 2026 | 2,915.00 | 2,928.50 | 2,850.00 | 2,862.00 | 2,862.00 | -1.78% | 1,105,400 |
| Apr 21, 2026 | 2,979.00 | 2,990.00 | 2,898.50 | 2,914.00 | 2,914.00 | -2.02% | 940,200 |
| Apr 20, 2026 | 2,997.50 | 3,008.00 | 2,969.00 | 2,974.00 | 2,974.00 | -0.12% | 946,600 |
| Apr 17, 2026 | 2,999.00 | 3,009.00 | 2,972.00 | 2,977.50 | 2,977.50 | -0.68% | 865,600 |
| Apr 16, 2026 | 3,053.00 | 3,056.00 | 2,998.00 | 2,998.00 | 2,998.00 | -1.80% | 979,800 |
| Apr 15, 2026 | 3,044.00 | 3,062.00 | 3,043.00 | 3,053.00 | 3,053.00 | 0.59% | 677,300 |
| Apr 14, 2026 | 3,020.00 | 3,053.00 | 3,019.00 | 3,035.00 | 3,035.00 | 0.07% | 711,600 |
| Apr 13, 2026 | 3,014.00 | 3,044.00 | 3,008.00 | 3,033.00 | 3,033.00 | -0.16% | 660,000 |
| Apr 10, 2026 | 3,087.00 | 3,102.00 | 3,038.00 | 3,038.00 | 3,038.00 | -1.97% | 948,400 |
| Apr 9, 2026 | 3,145.00 | 3,166.00 | 3,099.00 | 3,099.00 | 3,099.00 | -1.37% | 979,000 |
| Apr 8, 2026 | 3,142.00 | 3,161.00 | 3,126.00 | 3,142.00 | 3,142.00 | 1.29% | 1,271,600 |
| Apr 7, 2026 | 3,113.00 | 3,132.00 | 3,097.00 | 3,102.00 | 3,102.00 | 0.62% | 777,500 |
| Apr 6, 2026 | 3,097.00 | 3,117.00 | 3,075.00 | 3,083.00 | 3,083.00 | - | 765,200 |
| Apr 3, 2026 | 3,050.00 | 3,094.00 | 3,045.00 | 3,083.00 | 3,083.00 | -0.16% | 742,600 |
| Apr 2, 2026 | 3,099.00 | 3,134.00 | 3,086.00 | 3,088.00 | 3,088.00 | -0.26% | 1,292,900 |
| Apr 1, 2026 | 3,022.00 | 3,097.00 | 3,013.00 | 3,096.00 | 3,096.00 | 3.03% | 1,696,900 |
| Mar 31, 2026 | 2,979.50 | 3,024.00 | 2,965.00 | 3,005.00 | 3,005.00 | 1.86% | 1,581,700 |
| Mar 30, 2026 | 2,903.00 | 2,954.00 | 2,886.50 | 2,950.00 | 2,950.00 | 0.32% | 1,432,400 |
| Mar 27, 2026 | 2,950.00 | 2,984.50 | 2,936.50 | 2,975.50 | 2,940.50 | 1.80% | 1,575,400 |
| Mar 26, 2026 | 2,922.50 | 2,924.50 | 2,904.00 | 2,923.00 | 2,888.62 | 0.95% | 844,900 |
| Mar 25, 2026 | 2,926.00 | 2,929.00 | 2,889.00 | 2,895.50 | 2,861.44 | 0.09% | 1,568,900 |
| Mar 24, 2026 | 2,890.00 | 2,919.00 | 2,889.00 | 2,893.00 | 2,858.97 | 1.26% | 1,122,900 |
| Mar 23, 2026 | 2,902.00 | 2,914.50 | 2,847.50 | 2,857.00 | 2,823.39 | -2.49% | 1,566,800 |
| Mar 19, 2026 | 2,964.00 | 2,993.00 | 2,926.00 | 2,930.00 | 2,895.54 | -3.17% | 1,490,400 |
| Mar 18, 2026 | 2,980.00 | 3,026.00 | 2,974.00 | 3,026.00 | 2,990.41 | 2.13% | 837,800 |
| Mar 17, 2026 | 2,943.00 | 2,981.50 | 2,942.00 | 2,963.00 | 2,928.15 | 0.83% | 836,800 |
| Mar 16, 2026 | 2,937.00 | 2,942.00 | 2,906.50 | 2,938.50 | 2,903.94 | 0.62% | 936,400 |
| Mar 13, 2026 | 2,912.00 | 2,934.00 | 2,905.50 | 2,920.50 | 2,886.15 | -0.07% | 1,082,600 |
| Mar 12, 2026 | 2,978.50 | 2,985.00 | 2,901.50 | 2,922.50 | 2,888.12 | -2.36% | 1,212,300 |
| Mar 11, 2026 | 3,030.00 | 3,037.00 | 2,993.00 | 2,993.00 | 2,957.79 | -0.89% | 830,700 |
| Mar 10, 2026 | 3,096.00 | 3,096.00 | 3,020.00 | 3,020.00 | 2,984.48 | -0.63% | 850,100 |