Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 1,591.00
-112.50 (-6.60%)
Mar 4, 2026, 3:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,760.00 | 1,780.00 | 1,713.50 | 1,720.50 | - | -2.99% | 414,900 |
| Mar 2, 2026 | 1,729.50 | 1,785.00 | 1,718.00 | 1,773.50 | 1,773.50 | 1.11% | 982,700 |
| Feb 27, 2026 | 1,730.00 | 1,763.00 | 1,721.00 | 1,754.00 | 1,754.00 | 1.30% | 920,500 |
| Feb 26, 2026 | 1,768.00 | 1,769.50 | 1,727.00 | 1,731.50 | 1,731.50 | -2.06% | 934,800 |
| Feb 25, 2026 | 1,780.00 | 1,785.50 | 1,743.50 | 1,768.00 | 1,768.00 | 0.45% | 886,300 |
| Feb 24, 2026 | 1,748.50 | 1,767.00 | 1,718.50 | 1,760.00 | 1,760.00 | 2.83% | 1,104,500 |
| Feb 20, 2026 | 1,685.50 | 1,715.00 | 1,671.50 | 1,711.50 | 1,711.50 | 0.56% | 980,100 |
| Feb 19, 2026 | 1,695.50 | 1,737.50 | 1,688.50 | 1,702.00 | 1,702.00 | 2.04% | 1,448,000 |
| Feb 18, 2026 | 1,662.00 | 1,675.50 | 1,636.00 | 1,668.00 | 1,668.00 | 2.14% | 1,232,200 |
| Feb 17, 2026 | 1,580.00 | 1,643.00 | 1,550.00 | 1,633.00 | 1,633.00 | 4.05% | 1,480,600 |
| Feb 16, 2026 | 1,567.50 | 1,588.00 | 1,555.50 | 1,569.50 | 1,569.50 | 0.13% | 770,500 |
| Feb 13, 2026 | 1,565.50 | 1,605.00 | 1,556.00 | 1,567.50 | 1,567.50 | -0.92% | 1,512,400 |
| Feb 12, 2026 | 1,530.00 | 1,631.50 | 1,526.00 | 1,582.00 | 1,582.00 | 4.35% | 2,673,700 |
| Feb 10, 2026 | 1,735.00 | 1,756.50 | 1,477.00 | 1,516.00 | 1,516.00 | -12.75% | 6,329,800 |
| Feb 9, 2026 | 1,741.00 | 1,754.00 | 1,722.00 | 1,737.50 | 1,737.50 | 2.15% | 988,100 |
| Feb 6, 2026 | 1,663.00 | 1,712.00 | 1,652.00 | 1,701.00 | 1,701.00 | 1.43% | 867,700 |
| Feb 5, 2026 | 1,685.50 | 1,702.50 | 1,663.50 | 1,677.00 | 1,677.00 | 0.12% | 1,050,700 |
| Feb 4, 2026 | 1,630.00 | 1,689.00 | 1,626.50 | 1,675.00 | 1,675.00 | 3.05% | 1,235,600 |
| Feb 3, 2026 | 1,572.00 | 1,628.00 | 1,566.00 | 1,625.50 | 1,625.50 | 3.30% | 1,602,300 |
| Feb 2, 2026 | 1,460.50 | 1,588.00 | 1,456.50 | 1,573.50 | 1,573.50 | 10.00% | 3,635,200 |
| Jan 30, 2026 | 1,419.00 | 1,436.00 | 1,404.50 | 1,430.50 | 1,430.50 | 2.32% | 615,600 |
| Jan 29, 2026 | 1,380.00 | 1,400.00 | 1,371.00 | 1,398.00 | 1,398.00 | 1.56% | 609,100 |
| Jan 28, 2026 | 1,390.00 | 1,397.00 | 1,376.50 | 1,376.50 | 1,376.50 | -1.64% | 505,600 |
| Jan 27, 2026 | 1,397.00 | 1,404.00 | 1,378.00 | 1,399.50 | 1,399.50 | -0.43% | 449,700 |
| Jan 26, 2026 | 1,396.50 | 1,412.50 | 1,394.00 | 1,405.50 | 1,405.50 | -0.25% | 662,600 |
| Jan 23, 2026 | 1,410.00 | 1,411.00 | 1,392.50 | 1,409.00 | 1,409.00 | 0.50% | 329,200 |
| Jan 22, 2026 | 1,400.00 | 1,414.50 | 1,396.00 | 1,402.00 | 1,402.00 | 0.50% | 443,500 |
| Jan 21, 2026 | 1,375.50 | 1,401.50 | 1,371.50 | 1,395.00 | 1,395.00 | -0.75% | 423,000 |
| Jan 20, 2026 | 1,417.00 | 1,424.00 | 1,397.00 | 1,405.50 | 1,405.50 | -1.30% | 540,300 |
| Jan 19, 2026 | 1,421.00 | 1,429.50 | 1,405.50 | 1,424.00 | 1,424.00 | -1.11% | 360,700 |
| Jan 16, 2026 | 1,420.00 | 1,440.00 | 1,405.50 | 1,440.00 | 1,440.00 | 1.12% | 693,800 |
| Jan 15, 2026 | 1,393.00 | 1,429.00 | 1,393.00 | 1,424.00 | 1,424.00 | 2.23% | 746,000 |
| Jan 14, 2026 | 1,380.00 | 1,394.00 | 1,372.00 | 1,393.00 | 1,393.00 | 1.86% | 710,100 |
| Jan 13, 2026 | 1,385.00 | 1,410.00 | 1,359.50 | 1,367.50 | 1,367.50 | 1.75% | 1,295,600 |
| Jan 9, 2026 | 1,340.00 | 1,359.50 | 1,338.00 | 1,344.00 | 1,344.00 | 0.49% | 509,500 |
| Jan 8, 2026 | 1,340.00 | 1,353.50 | 1,326.50 | 1,337.50 | 1,337.50 | -0.26% | 590,600 |
| Jan 7, 2026 | 1,337.50 | 1,355.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.04% | 686,500 |
| Jan 6, 2026 | 1,324.00 | 1,346.50 | 1,322.00 | 1,340.50 | 1,340.50 | 1.94% | 804,100 |
| Jan 5, 2026 | 1,324.00 | 1,329.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.31% | 536,000 |
| Dec 30, 2025 | 1,329.50 | 1,335.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.43% | 557,400 |
| Dec 29, 2025 | 1,329.50 | 1,338.00 | 1,319.00 | 1,330.00 | 1,330.00 | -1.30% | 878,000 |
| Dec 26, 2025 | 1,330.00 | 1,364.00 | 1,323.50 | 1,347.50 | 1,329.50 | 2.12% | 1,820,400 |
| Dec 25, 2025 | 1,320.00 | 1,323.00 | 1,308.00 | 1,319.50 | 1,301.87 | 0.76% | 666,100 |
| Dec 24, 2025 | 1,312.50 | 1,330.50 | 1,309.50 | 1,309.50 | 1,292.01 | -0.76% | 657,400 |
| Dec 23, 2025 | 1,307.00 | 1,321.50 | 1,305.00 | 1,319.50 | 1,301.87 | 1.62% | 573,400 |
| Dec 22, 2025 | 1,311.00 | 1,311.00 | 1,294.00 | 1,298.50 | 1,281.15 | 0.43% | 877,600 |
| Dec 19, 2025 | 1,285.00 | 1,293.50 | 1,278.00 | 1,293.00 | 1,275.73 | 0.62% | 577,200 |
| Dec 18, 2025 | 1,285.00 | 1,290.50 | 1,275.00 | 1,285.00 | 1,267.83 | -0.62% | 435,100 |
| Dec 17, 2025 | 1,291.00 | 1,304.50 | 1,278.00 | 1,293.00 | 1,275.73 | 0.66% | 619,000 |
| Dec 16, 2025 | 1,316.00 | 1,317.00 | 1,283.50 | 1,284.50 | 1,267.34 | -2.98% | 734,300 |