Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 1,219.00
-2.00 (-0.16%)
Oct 31, 2025, 3:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,221.00 | 1,221.00 | 1,203.50 | 1,219.00 | 1,219.00 | -0.16% | 625,700 |
| Oct 30, 2025 | 1,200.00 | 1,221.50 | 1,195.50 | 1,221.00 | 1,221.00 | 2.13% | 502,500 |
| Oct 29, 2025 | 1,210.50 | 1,216.50 | 1,192.50 | 1,195.50 | 1,195.50 | -1.20% | 578,300 |
| Oct 28, 2025 | 1,237.00 | 1,249.50 | 1,210.00 | 1,210.00 | 1,210.00 | -3.24% | 901,200 |
| Oct 27, 2025 | 1,240.00 | 1,253.00 | 1,231.00 | 1,250.50 | 1,250.50 | 2.08% | 886,200 |
| Oct 24, 2025 | 1,211.00 | 1,237.00 | 1,210.50 | 1,225.00 | 1,225.00 | 1.24% | 764,700 |
| Oct 23, 2025 | 1,179.50 | 1,210.00 | 1,172.00 | 1,210.00 | 1,210.00 | 1.72% | 924,000 |
| Oct 22, 2025 | 1,166.00 | 1,198.00 | 1,164.50 | 1,189.50 | 1,189.50 | 1.36% | 909,300 |
| Oct 21, 2025 | 1,170.00 | 1,181.50 | 1,170.00 | 1,173.50 | 1,173.50 | 0.99% | 637,800 |
| Oct 20, 2025 | 1,175.50 | 1,175.50 | 1,160.00 | 1,162.00 | 1,162.00 | 0.26% | 513,400 |
| Oct 17, 2025 | 1,159.00 | 1,163.00 | 1,153.00 | 1,159.00 | 1,159.00 | -1.19% | 402,600 |
| Oct 16, 2025 | 1,180.00 | 1,197.50 | 1,168.00 | 1,173.00 | 1,173.00 | 0.56% | 474,400 |
| Oct 15, 2025 | 1,156.50 | 1,172.00 | 1,153.50 | 1,166.50 | 1,166.50 | 2.23% | 602,500 |
| Oct 14, 2025 | 1,188.00 | 1,197.50 | 1,138.00 | 1,141.00 | 1,141.00 | -5.43% | 1,029,000 |
| Oct 10, 2025 | 1,224.00 | 1,232.50 | 1,195.00 | 1,206.50 | 1,206.50 | -2.70% | 841,200 |
| Oct 9, 2025 | 1,226.00 | 1,245.50 | 1,218.50 | 1,240.00 | 1,240.00 | 2.23% | 954,900 |
| Oct 8, 2025 | 1,200.00 | 1,221.00 | 1,192.00 | 1,213.00 | 1,213.00 | 0.21% | 969,000 |
| Oct 7, 2025 | 1,160.00 | 1,216.00 | 1,159.00 | 1,210.50 | 1,210.50 | 4.90% | 1,646,600 |
| Oct 6, 2025 | 1,163.00 | 1,169.00 | 1,145.50 | 1,154.00 | 1,154.00 | 3.04% | 888,600 |
| Oct 3, 2025 | 1,112.50 | 1,130.00 | 1,109.50 | 1,120.00 | 1,120.00 | 1.45% | 380,100 |
| Oct 2, 2025 | 1,100.50 | 1,115.00 | 1,096.00 | 1,104.00 | 1,104.00 | -0.41% | 373,100 |
| Oct 1, 2025 | 1,127.00 | 1,130.00 | 1,091.50 | 1,108.50 | 1,108.50 | -2.64% | 866,200 |
| Sep 30, 2025 | 1,150.00 | 1,153.00 | 1,129.50 | 1,138.50 | 1,138.50 | -0.87% | 543,500 |
| Sep 29, 2025 | 1,161.50 | 1,164.50 | 1,148.50 | 1,148.50 | 1,148.50 | -1.88% | 512,200 |
| Sep 26, 2025 | 1,163.00 | 1,171.00 | 1,158.00 | 1,170.50 | 1,170.50 | 0.86% | 670,600 |
| Sep 25, 2025 | 1,161.50 | 1,165.00 | 1,153.50 | 1,160.50 | 1,160.50 | 0.13% | 573,400 |
| Sep 24, 2025 | 1,154.50 | 1,175.00 | 1,146.50 | 1,159.00 | 1,159.00 | 1.09% | 781,900 |
| Sep 22, 2025 | 1,146.50 | 1,157.00 | 1,145.00 | 1,146.50 | 1,146.50 | -0.30% | 612,400 |
| Sep 19, 2025 | 1,174.50 | 1,177.00 | 1,138.00 | 1,150.00 | 1,150.00 | -0.82% | 809,100 |
| Sep 18, 2025 | 1,159.00 | 1,164.00 | 1,143.00 | 1,159.50 | 1,159.50 | 0.09% | 601,800 |
| Sep 17, 2025 | 1,169.00 | 1,169.50 | 1,155.00 | 1,158.50 | 1,158.50 | -1.45% | 601,800 |
| Sep 16, 2025 | 1,166.00 | 1,180.00 | 1,164.00 | 1,175.50 | 1,175.50 | 0.51% | 461,900 |
| Sep 12, 2025 | 1,183.00 | 1,183.00 | 1,165.50 | 1,169.50 | 1,169.50 | 0.78% | 634,500 |
| Sep 11, 2025 | 1,164.50 | 1,173.50 | 1,155.00 | 1,160.50 | 1,160.50 | -0.56% | 634,500 |
| Sep 10, 2025 | 1,175.00 | 1,175.00 | 1,155.50 | 1,167.00 | 1,167.00 | -1.06% | 597,200 |
| Sep 9, 2025 | 1,185.00 | 1,199.00 | 1,178.50 | 1,179.50 | 1,179.50 | -0.34% | 604,600 |
| Sep 8, 2025 | 1,183.00 | 1,185.00 | 1,174.00 | 1,183.50 | 1,183.50 | 0.94% | 630,800 |
| Sep 5, 2025 | 1,158.00 | 1,177.00 | 1,153.50 | 1,172.50 | 1,172.50 | 2.13% | 702,400 |
| Sep 4, 2025 | 1,156.50 | 1,164.00 | 1,146.50 | 1,148.00 | 1,148.00 | -0.56% | 611,400 |
| Sep 3, 2025 | 1,168.00 | 1,170.00 | 1,146.50 | 1,154.50 | 1,154.50 | -0.82% | 733,300 |
| 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 |