Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan · Delayed Price · Currency is JPY 2,970.50
+25.50 (0.87%)
Aug 14, 2026, 3:30 PM JST
Nissin Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,935.00 | 2,981.50 | 2,919.00 | 2,970.50 | 2,970.50 | 0.87% | 994,500 |
| Aug 13, 2026 | 2,935.00 | 2,956.00 | 2,919.00 | 2,945.00 | 2,945.00 | 0.02% | 760,900 |
| Aug 12, 2026 | 2,987.00 | 2,999.50 | 2,933.50 | 2,944.50 | 2,944.50 | -1.19% | 1,094,000 |
| Aug 10, 2026 | 2,912.50 | 2,980.00 | 2,892.50 | 2,980.00 | 2,980.00 | 1.41% | 1,301,600 |
| Aug 7, 2026 | 2,864.50 | 2,958.00 | 2,858.00 | 2,938.50 | 2,938.50 | 1.87% | 1,806,000 |
| Aug 6, 2026 | 2,781.00 | 2,886.00 | 2,781.00 | 2,884.50 | 2,884.50 | 3.95% | 2,342,500 |
| Aug 5, 2026 | 2,896.00 | 2,899.50 | 2,754.00 | 2,775.00 | 2,775.00 | -6.57% | 5,201,700 |
| Aug 4, 2026 | 2,865.00 | 2,997.00 | 2,799.00 | 2,970.00 | 2,970.00 | 4.25% | 5,534,500 |
| Aug 3, 2026 | 2,884.00 | 2,886.00 | 2,796.00 | 2,849.00 | 2,849.00 | -1.26% | 1,457,100 |
| Jul 31, 2026 | 2,914.50 | 2,969.50 | 2,879.50 | 2,885.50 | 2,885.50 | -5.33% | 2,002,600 |
| Jul 30, 2026 | 3,049.00 | 3,100.00 | 3,015.00 | 3,048.00 | 3,048.00 | -1.58% | 1,658,400 |
| Jul 29, 2026 | 3,040.00 | 3,138.00 | 3,032.00 | 3,097.00 | 3,097.00 | 2.14% | 1,912,500 |
| Jul 28, 2026 | 2,953.00 | 3,040.00 | 2,953.00 | 3,032.00 | 3,032.00 | 2.45% | 1,660,800 |
| Jul 27, 2026 | 2,915.00 | 2,962.50 | 2,904.50 | 2,959.50 | 2,959.50 | 2.28% | 816,800 |
| Jul 24, 2026 | 2,830.00 | 2,904.00 | 2,820.50 | 2,893.50 | 2,893.50 | 0.94% | 873,300 |
| Jul 23, 2026 | 2,862.50 | 2,881.00 | 2,851.50 | 2,866.50 | 2,866.50 | -0.71% | 676,800 |
| Jul 22, 2026 | 2,903.50 | 2,908.00 | 2,856.00 | 2,887.00 | 2,887.00 | -1.06% | 1,172,200 |
| Jul 21, 2026 | 2,950.00 | 2,995.50 | 2,903.50 | 2,918.00 | 2,918.00 | -1.25% | 1,121,900 |
| Jul 17, 2026 | 2,897.00 | 2,973.50 | 2,897.00 | 2,955.00 | 2,955.00 | 2.87% | 1,629,600 |
| Jul 16, 2026 | 2,861.50 | 2,895.50 | 2,851.00 | 2,872.50 | 2,872.50 | 0.45% | 880,300 |
| Jul 15, 2026 | 2,865.00 | 2,879.50 | 2,834.00 | 2,859.50 | 2,859.50 | -0.37% | 824,900 |
| Jul 14, 2026 | 2,870.00 | 2,908.50 | 2,841.50 | 2,870.00 | 2,870.00 | 1.49% | 882,100 |
| Jul 13, 2026 | 2,794.50 | 2,844.00 | 2,793.00 | 2,828.00 | 2,828.00 | 1.20% | 1,228,700 |
| Jul 10, 2026 | 2,877.50 | 2,888.00 | 2,789.50 | 2,794.50 | 2,794.50 | -3.50% | 1,617,100 |
| Jul 9, 2026 | 2,906.50 | 2,918.00 | 2,878.50 | 2,896.00 | 2,896.00 | -0.79% | 1,211,800 |
| Jul 8, 2026 | 2,958.50 | 2,977.00 | 2,919.00 | 2,919.00 | 2,919.00 | -1.88% | 999,400 |
| Jul 7, 2026 | 2,907.50 | 2,978.00 | 2,881.50 | 2,975.00 | 2,975.00 | 2.27% | 1,197,400 |
| Jul 6, 2026 | 2,860.00 | 2,909.00 | 2,855.00 | 2,909.00 | 2,909.00 | 1.98% | 762,700 |
| Jul 3, 2026 | 2,892.50 | 2,927.50 | 2,852.50 | 2,852.50 | 2,852.50 | 0.16% | 964,500 |
| Jul 2, 2026 | 2,810.00 | 2,867.50 | 2,795.00 | 2,848.00 | 2,848.00 | 3.19% | 960,500 |
| Jul 1, 2026 | 2,767.00 | 2,775.50 | 2,746.00 | 2,760.00 | 2,760.00 | -1.08% | 685,700 |
| Jun 30, 2026 | 2,824.00 | 2,839.00 | 2,784.50 | 2,790.00 | 2,790.00 | -1.19% | 952,100 |
| Jun 29, 2026 | 2,760.00 | 2,833.00 | 2,748.50 | 2,823.50 | 2,823.50 | 2.43% | 1,616,900 |
| Jun 26, 2026 | 2,689.00 | 2,756.50 | 2,689.00 | 2,756.50 | 2,756.50 | 0.88% | 1,281,800 |
| Jun 25, 2026 | 2,709.50 | 2,732.50 | 2,676.50 | 2,732.50 | 2,732.50 | 2.25% | 1,265,200 |
| Jun 24, 2026 | 2,688.00 | 2,707.50 | 2,650.50 | 2,672.50 | 2,672.50 | -0.21% | 941,600 |
| Jun 23, 2026 | 2,624.50 | 2,686.00 | 2,615.00 | 2,678.00 | 2,678.00 | 1.96% | 1,715,700 |
| Jun 22, 2026 | 2,680.00 | 2,695.00 | 2,614.00 | 2,626.50 | 2,626.50 | -2.76% | 1,883,600 |
| Jun 19, 2026 | 2,690.00 | 2,708.00 | 2,659.50 | 2,701.00 | 2,701.00 | 0.11% | 3,555,400 |
| Jun 18, 2026 | 2,662.00 | 2,721.50 | 2,650.00 | 2,698.00 | 2,698.00 | 1.20% | 1,225,300 |
| Jun 17, 2026 | 2,739.50 | 2,759.00 | 2,666.00 | 2,666.00 | 2,666.00 | -2.13% | 1,692,600 |
| Jun 16, 2026 | 2,709.00 | 2,727.50 | 2,690.50 | 2,724.00 | 2,724.00 | -0.11% | 851,200 |
| Jun 15, 2026 | 2,701.00 | 2,731.50 | 2,675.00 | 2,727.00 | 2,727.00 | 1.53% | 1,055,800 |
| Jun 12, 2026 | 2,700.00 | 2,711.00 | 2,670.50 | 2,686.00 | 2,686.00 | -1.01% | 1,388,600 |
| Jun 11, 2026 | 2,748.00 | 2,763.50 | 2,698.00 | 2,713.50 | 2,713.50 | 0.33% | 1,606,600 |
| Jun 10, 2026 | 2,701.00 | 2,710.00 | 2,665.00 | 2,704.50 | 2,704.50 | 2.52% | 1,307,100 |
| Jun 9, 2026 | 2,658.00 | 2,669.50 | 2,633.50 | 2,638.00 | 2,638.00 | -0.64% | 1,313,800 |
| Jun 8, 2026 | 2,613.50 | 2,672.50 | 2,603.00 | 2,655.00 | 2,655.00 | 3.13% | 1,902,700 |
| Jun 5, 2026 | 2,593.00 | 2,628.00 | 2,567.00 | 2,574.50 | 2,574.50 | -0.23% | 1,144,400 |
| Jun 4, 2026 | 2,611.00 | 2,627.00 | 2,568.00 | 2,580.50 | 2,580.50 | -1.38% | 1,252,900 |