Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan · Delayed Price · Currency is JPY 3,132.00
-34.00 (-1.07%)
Nov 10, 2026, 3:30 PM JST
Nissin Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3,147.00 | 3,147.00 | 3,093.00 | 3,132.00 | 3,132.00 | -1.07% | 1,065,700 |
| Nov 9, 2026 | 3,105.00 | 3,166.00 | 3,100.00 | 3,166.00 | 3,166.00 | 3.36% | 1,026,700 |
| Nov 6, 2026 | 3,199.00 | 3,217.00 | 3,040.00 | 3,063.00 | 3,063.00 | -4.70% | 1,349,700 |
| Nov 5, 2026 | 3,125.00 | 3,214.00 | 3,116.00 | 3,214.00 | 3,214.00 | 5.20% | 1,702,900 |
| Nov 4, 2026 | 3,053.00 | 3,074.00 | 3,037.00 | 3,055.00 | 3,055.00 | 0.16% | 1,204,600 |
| Nov 2, 2026 | 3,051.00 | 3,081.00 | 3,032.00 | 3,050.00 | 3,050.00 | 0.33% | 856,900 |
| Oct 30, 2026 | 2,971.00 | 3,040.00 | 2,955.00 | 3,040.00 | 3,040.00 | 3.00% | 668,000 |
| Oct 29, 2026 | 2,943.00 | 2,966.00 | 2,926.50 | 2,951.50 | 2,951.50 | 0.55% | 1,518,700 |
| Oct 28, 2026 | 3,008.00 | 3,016.00 | 2,933.50 | 2,935.50 | 2,935.50 | -3.37% | 979,800 |
| Oct 27, 2026 | 3,072.00 | 3,092.00 | 3,037.00 | 3,038.00 | 3,038.00 | -2.13% | 838,800 |
| Oct 26, 2026 | 3,094.00 | 3,130.00 | 3,067.00 | 3,104.00 | 3,104.00 | 0.29% | 735,400 |
| Oct 23, 2026 | 3,112.00 | 3,162.00 | 3,092.00 | 3,095.00 | 3,095.00 | 0.95% | 1,322,000 |
| Oct 22, 2026 | 3,026.00 | 3,088.00 | 3,021.00 | 3,066.00 | 3,066.00 | 0.76% | 1,618,000 |
| Oct 21, 2026 | 3,043.00 | 3,044.00 | 3,007.00 | 3,043.00 | 3,043.00 | 0.40% | 1,209,500 |
| Oct 20, 2026 | 2,999.50 | 3,032.00 | 2,992.50 | 3,031.00 | 3,031.00 | 1.39% | 880,400 |
| Oct 19, 2026 | 3,001.00 | 3,013.00 | 2,980.00 | 2,989.50 | 2,989.50 | - | 903,500 |
| Oct 16, 2026 | 3,001.00 | 3,045.00 | 2,966.00 | 2,989.50 | 2,989.50 | -1.21% | 1,238,700 |
| Oct 15, 2026 | 2,993.00 | 3,046.00 | 2,985.00 | 3,026.00 | 3,026.00 | 1.44% | 1,577,400 |
| Oct 14, 2026 | 2,978.00 | 2,994.00 | 2,960.00 | 2,983.00 | 2,983.00 | -0.03% | 716,000 |
| Oct 13, 2026 | 2,959.50 | 2,984.00 | 2,949.00 | 2,984.00 | 2,984.00 | 1.53% | 898,000 |
| Oct 9, 2026 | 2,920.50 | 2,944.50 | 2,896.00 | 2,939.00 | 2,939.00 | 2.35% | 990,700 |
| Oct 8, 2026 | 2,867.00 | 2,873.50 | 2,823.00 | 2,871.50 | 2,871.50 | 0.58% | 644,500 |
| Oct 7, 2026 | 2,841.50 | 2,863.50 | 2,830.50 | 2,855.00 | 2,855.00 | 0.35% | 861,500 |
| Oct 6, 2026 | 2,853.00 | 2,859.50 | 2,826.50 | 2,845.00 | 2,845.00 | -0.18% | 785,800 |
| Oct 5, 2026 | 2,796.50 | 2,854.00 | 2,790.00 | 2,850.00 | 2,850.00 | 1.55% | 1,117,900 |
| Oct 2, 2026 | 2,803.00 | 2,828.00 | 2,792.00 | 2,806.50 | 2,806.50 | -0.95% | 1,048,000 |
| Oct 1, 2026 | 2,849.50 | 2,861.00 | 2,815.00 | 2,833.50 | 2,833.50 | -1.13% | 1,099,500 |
| Sep 30, 2026 | 2,848.50 | 2,866.00 | 2,810.50 | 2,866.00 | 2,866.00 | 0.12% | 1,271,500 |
| Sep 29, 2026 | 2,888.50 | 2,899.00 | 2,856.50 | 2,862.50 | 2,862.50 | -1.05% | 1,377,900 |
| Sep 28, 2026 | 2,954.00 | 2,985.00 | 2,928.00 | 2,928.00 | 2,893.00 | -0.37% | 1,685,100 |
| Sep 25, 2026 | 2,913.00 | 2,941.00 | 2,903.50 | 2,939.00 | 2,903.87 | 1.00% | 999,500 |
| Sep 24, 2026 | 2,929.50 | 2,943.00 | 2,886.00 | 2,910.00 | 2,875.22 | -1.14% | 1,130,600 |
| Sep 18, 2026 | 2,976.00 | 2,976.00 | 2,941.00 | 2,943.50 | 2,908.31 | -1.60% | 1,177,600 |
| Sep 17, 2026 | 2,978.50 | 3,001.00 | 2,971.50 | 2,991.50 | 2,955.74 | 1.44% | 885,200 |
| Sep 16, 2026 | 3,014.00 | 3,015.00 | 2,940.00 | 2,949.00 | 2,913.75 | -1.57% | 1,495,000 |
| Sep 15, 2026 | 3,065.00 | 3,083.00 | 2,995.00 | 2,996.00 | 2,960.19 | -0.33% | 995,400 |
| Sep 14, 2026 | 2,981.50 | 3,035.00 | 2,979.50 | 3,006.00 | 2,970.07 | 2.33% | 1,248,000 |
| Sep 11, 2026 | 2,891.00 | 2,953.00 | 2,886.00 | 2,937.50 | 2,902.39 | 1.24% | 1,431,500 |
| Sep 10, 2026 | 2,901.00 | 2,908.00 | 2,874.00 | 2,901.50 | 2,866.82 | -0.51% | 1,239,000 |
| Sep 9, 2026 | 2,967.50 | 2,969.50 | 2,906.00 | 2,916.50 | 2,881.64 | -1.72% | 1,162,300 |
| Sep 8, 2026 | 2,937.00 | 2,979.50 | 2,908.50 | 2,967.50 | 2,932.03 | 1.25% | 940,900 |
| Sep 7, 2026 | 2,980.00 | 2,980.00 | 2,921.50 | 2,931.00 | 2,895.96 | -1.66% | 1,044,200 |
| Sep 4, 2026 | 2,990.00 | 2,990.50 | 2,955.00 | 2,980.50 | 2,944.87 | -0.57% | 1,145,900 |
| Sep 3, 2026 | 3,000.00 | 3,015.00 | 2,987.00 | 2,997.50 | 2,961.67 | -1.01% | 1,037,500 |
| Sep 2, 2026 | 3,002.00 | 3,041.00 | 2,998.00 | 3,028.00 | 2,991.80 | 0.23% | 1,260,500 |
| Sep 1, 2026 | 2,998.50 | 3,045.00 | 2,993.50 | 3,021.00 | 2,984.89 | 1.02% | 1,036,700 |
| Aug 31, 2026 | 2,987.00 | 3,009.00 | 2,980.50 | 2,990.50 | 2,954.75 | -0.07% | 1,990,300 |
| Aug 28, 2026 | 2,968.00 | 3,009.00 | 2,963.50 | 2,992.50 | 2,956.73 | 0.50% | 1,166,600 |
| Aug 27, 2026 | 2,976.50 | 2,995.00 | 2,966.00 | 2,977.50 | 2,941.91 | 0.05% | 971,200 |
| Aug 26, 2026 | 3,020.00 | 3,038.00 | 2,969.00 | 2,976.00 | 2,940.43 | -1.65% | 2,246,600 |