Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 1,532.00
-19.50 (-1.26%)
At close: Mar 26, 2026
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,559.50 | 1,559.50 | 1,535.50 | 1,551.50 | 1,551.50 | 3.26% | 671,800 |
| Mar 24, 2026 | 1,493.50 | 1,502.50 | 1,475.00 | 1,502.50 | 1,502.50 | 2.66% | 901,300 |
| Mar 23, 2026 | 1,479.00 | 1,486.50 | 1,447.50 | 1,463.50 | 1,463.50 | -3.30% | 656,800 |
| Mar 19, 2026 | 1,541.00 | 1,546.00 | 1,504.00 | 1,513.50 | 1,513.50 | -3.84% | 875,400 |
| Mar 18, 2026 | 1,556.00 | 1,574.00 | 1,537.00 | 1,574.00 | 1,574.00 | 2.51% | 675,800 |
| Mar 17, 2026 | 1,570.50 | 1,572.50 | 1,525.50 | 1,535.50 | 1,535.50 | -0.26% | 546,200 |
| Mar 16, 2026 | 1,573.50 | 1,576.50 | 1,536.50 | 1,539.50 | 1,539.50 | -1.19% | 1,285,100 |
| Mar 13, 2026 | 1,568.50 | 1,584.00 | 1,542.50 | 1,558.00 | 1,558.00 | -2.63% | 739,600 |
| Mar 12, 2026 | 1,635.00 | 1,637.00 | 1,580.00 | 1,600.00 | 1,600.00 | -2.50% | 773,700 |
| Mar 11, 2026 | 1,648.00 | 1,685.50 | 1,640.50 | 1,641.00 | 1,641.00 | 1.39% | 608,200 |
| Mar 10, 2026 | 1,569.00 | 1,621.00 | 1,551.50 | 1,618.50 | 1,618.50 | 7.15% | 1,383,900 |
| Mar 9, 2026 | 1,511.00 | 1,541.50 | 1,475.00 | 1,510.50 | 1,510.50 | -7.05% | 990,600 |
| Mar 6, 2026 | 1,584.00 | 1,635.50 | 1,581.00 | 1,625.00 | 1,625.00 | 0.53% | 622,400 |
| Mar 5, 2026 | 1,631.00 | 1,670.00 | 1,603.50 | 1,616.50 | 1,616.50 | 1.60% | 731,500 |
| Mar 4, 2026 | 1,623.50 | 1,669.00 | 1,566.00 | 1,591.00 | 1,591.00 | -6.60% | 1,101,000 |
| Mar 3, 2026 | 1,760.00 | 1,780.00 | 1,692.00 | 1,703.50 | 1,703.50 | -3.95% | 689,600 |
| 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 |