Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 1,154.50
-9.50 (-0.82%)
Sep 3, 2025, 3:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,159.00 | 1,168.50 | 1,152.00 | 1,164.00 | 1,164.00 | 1.17% | 802,600 |
| Sep 1, 2025 | 1,167.00 | 1,169.00 | 1,144.00 | 1,150.50 | 1,150.50 | -0.99% | 831,000 |
| Aug 29, 2025 | 1,160.00 | 1,195.00 | 1,156.50 | 1,162.00 | 1,162.00 | - | 1,634,900 |
| Aug 28, 2025 | 1,136.00 | 1,168.00 | 1,128.00 | 1,162.00 | 1,162.00 | 2.29% | 1,464,300 |
| Aug 27, 2025 | 1,123.50 | 1,136.00 | 1,121.00 | 1,136.00 | 1,136.00 | 1.20% | 1,363,000 |
| Aug 26, 2025 | 1,100.00 | 1,122.50 | 1,087.00 | 1,122.50 | 1,122.50 | 2.42% | 1,500,100 |
| Aug 25, 2025 | 1,092.00 | 1,107.00 | 1,083.50 | 1,096.00 | 1,096.00 | 1.11% | 930,800 |
| Aug 22, 2025 | 1,070.50 | 1,087.50 | 1,065.00 | 1,084.00 | 1,084.00 | 1.26% | 1,153,600 |
| Aug 21, 2025 | 1,048.00 | 1,074.50 | 1,041.50 | 1,070.50 | 1,070.50 | 2.64% | 1,171,600 |
| Aug 20, 2025 | 1,038.00 | 1,051.50 | 1,035.00 | 1,043.00 | 1,043.00 | 1.02% | 1,007,800 |
| Aug 19, 2025 | 1,017.00 | 1,032.50 | 1,014.00 | 1,032.50 | 1,032.50 | 1.32% | 586,800 |
| Aug 18, 2025 | 1,020.00 | 1,026.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.54% | 464,100 |
| Aug 15, 2025 | 1,023.50 | 1,027.00 | 1,013.00 | 1,024.50 | 1,024.50 | 0.54% | 529,200 |
| Aug 14, 2025 | 1,042.50 | 1,043.50 | 1,015.50 | 1,019.00 | 1,019.00 | -2.39% | 690,400 |
| Aug 13, 2025 | 1,040.00 | 1,046.50 | 1,036.00 | 1,044.00 | 1,044.00 | 0.87% | 1,054,200 |
| Aug 12, 2025 | 1,022.00 | 1,040.00 | 1,020.50 | 1,035.00 | 1,035.00 | 1.47% | 1,247,400 |
| Aug 8, 2025 | 1,005.00 | 1,023.50 | 1,003.50 | 1,020.00 | 1,020.00 | 1.90% | 1,620,000 |
| Aug 7, 2025 | 963.10 | 1,007.00 | 962.60 | 1,001.00 | 1,001.00 | 4.89% | 2,084,100 |
| Aug 6, 2025 | 1,000.00 | 1,007.50 | 948.70 | 954.30 | 954.30 | -3.55% | 2,929,800 |
| Aug 5, 2025 | 977.50 | 992.90 | 974.10 | 989.40 | 989.40 | 1.79% | 928,900 |
| Aug 4, 2025 | 957.00 | 972.00 | 955.00 | 972.00 | 972.00 | -1.19% | 841,400 |
| Aug 1, 2025 | 968.00 | 984.90 | 967.50 | 983.70 | 983.70 | 2.26% | 962,800 |
| Jul 31, 2025 | 955.00 | 964.90 | 950.80 | 962.00 | 962.00 | 0.71% | 895,200 |
| Jul 30, 2025 | 946.00 | 957.80 | 946.00 | 955.20 | 955.20 | 0.61% | 611,700 |
| Jul 29, 2025 | 943.50 | 950.50 | 942.00 | 949.40 | 949.40 | 0.38% | 595,500 |
| Jul 28, 2025 | 945.00 | 949.50 | 940.30 | 945.80 | 945.80 | -0.05% | 610,500 |
| Jul 25, 2025 | 948.00 | 948.00 | 941.10 | 946.30 | 946.30 | -0.64% | 568,200 |
| Jul 24, 2025 | 953.50 | 957.80 | 950.00 | 952.40 | 952.40 | 0.57% | 669,300 |
| Jul 23, 2025 | 934.90 | 948.40 | 933.50 | 947.00 | 947.00 | 2.67% | 884,300 |
| Jul 22, 2025 | 933.80 | 936.50 | 921.20 | 922.40 | 922.40 | -1.22% | 457,400 |
| Jul 18, 2025 | 943.00 | 944.90 | 933.80 | 933.80 | 933.80 | -0.59% | 429,600 |
| Jul 17, 2025 | 940.00 | 943.90 | 933.20 | 939.30 | 939.30 | 0.07% | 462,300 |
| Jul 16, 2025 | 945.50 | 949.00 | 934.90 | 938.60 | 938.60 | 0.12% | 778,700 |
| Jul 15, 2025 | 930.00 | 942.00 | 930.00 | 937.50 | 937.50 | 1.01% | 750,500 |
| Jul 14, 2025 | 925.30 | 932.30 | 925.30 | 928.10 | 928.10 | 0.12% | 675,300 |
| Jul 11, 2025 | 921.60 | 929.50 | 921.60 | 927.00 | 927.00 | 0.76% | 558,400 |
| Jul 10, 2025 | 923.00 | 926.50 | 916.20 | 920.00 | 920.00 | -0.38% | 608,800 |
| Jul 9, 2025 | 918.50 | 927.70 | 916.90 | 923.50 | 923.50 | 0.88% | 641,800 |
| Jul 8, 2025 | 905.90 | 918.60 | 905.10 | 915.40 | 915.40 | 0.41% | 748,000 |
| Jul 7, 2025 | 920.10 | 926.00 | 910.60 | 911.70 | 911.70 | -1.64% | 751,000 |
| Jul 4, 2025 | 942.00 | 943.50 | 925.50 | 926.90 | 926.90 | -1.23% | 624,400 |
| Jul 3, 2025 | 932.00 | 942.20 | 929.80 | 938.40 | 938.40 | 0.73% | 703,400 |
| Jul 2, 2025 | 916.20 | 931.80 | 916.00 | 931.60 | 931.60 | 0.98% | 879,600 |
| Jul 1, 2025 | 920.50 | 927.60 | 915.20 | 922.60 | 922.60 | -0.12% | 769,400 |
| Jun 30, 2025 | 919.00 | 932.00 | 919.00 | 923.70 | 923.70 | 0.63% | 1,309,900 |
| Jun 27, 2025 | 908.00 | 919.90 | 908.00 | 917.90 | 917.90 | -0.01% | 1,177,500 |
| Jun 26, 2025 | 911.20 | 924.00 | 910.90 | 918.00 | 900.00 | 0.70% | 1,261,700 |
| Jun 25, 2025 | 914.90 | 914.90 | 907.70 | 911.60 | 893.73 | 0.08% | 829,000 |
| Jun 24, 2025 | 917.50 | 918.70 | 909.50 | 910.90 | 893.04 | 0.04% | 512,500 |
| Jun 23, 2025 | 910.00 | 913.60 | 905.40 | 910.50 | 892.65 | 0.12% | 650,100 |