Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 2,009.00
-54.00 (-2.62%)
May 1, 2026, 3:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,050.00 | 2,055.00 | 1,976.00 | 2,009.00 | 2,009.00 | -2.62% | 1,378,000 |
| Apr 30, 2026 | 2,079.50 | 2,098.00 | 2,040.00 | 2,063.00 | 2,063.00 | 0.76% | 1,521,400 |
| Apr 28, 2026 | 1,978.00 | 2,055.00 | 1,940.00 | 2,047.50 | 2,047.50 | 4.81% | 1,734,100 |
| Apr 27, 2026 | 1,929.00 | 1,999.00 | 1,898.50 | 1,953.50 | 1,953.50 | 2.04% | 1,121,600 |
| Apr 24, 2026 | 1,890.00 | 1,937.00 | 1,855.50 | 1,914.50 | 1,914.50 | 1.70% | 1,148,900 |
| Apr 23, 2026 | 1,897.00 | 1,926.00 | 1,855.50 | 1,882.50 | 1,882.50 | -2.81% | 916,700 |
| Apr 22, 2026 | 1,965.50 | 1,975.00 | 1,900.50 | 1,937.00 | 1,937.00 | -1.95% | 1,135,300 |
| Apr 21, 2026 | 1,940.00 | 2,001.50 | 1,929.50 | 1,975.50 | 1,975.50 | 1.07% | 1,446,300 |
| Apr 20, 2026 | 1,860.00 | 2,021.00 | 1,842.50 | 1,954.50 | 1,954.50 | 7.39% | 3,628,700 |
| Apr 17, 2026 | 1,846.50 | 1,860.50 | 1,790.00 | 1,820.00 | 1,820.00 | -0.76% | 1,515,800 |
| Apr 16, 2026 | 1,744.00 | 1,854.00 | 1,728.00 | 1,834.00 | 1,834.00 | 10.22% | 2,638,200 |
| Apr 15, 2026 | 1,683.50 | 1,698.50 | 1,661.50 | 1,664.00 | 1,664.00 | -0.12% | 558,000 |
| Apr 14, 2026 | 1,662.00 | 1,677.50 | 1,659.50 | 1,666.00 | 1,666.00 | 1.46% | 440,700 |
| Apr 13, 2026 | 1,639.00 | 1,665.50 | 1,628.00 | 1,642.00 | 1,642.00 | -0.30% | 357,100 |
| Apr 10, 2026 | 1,648.50 | 1,663.00 | 1,644.00 | 1,647.00 | 1,647.00 | 0.55% | 616,500 |
| Apr 9, 2026 | 1,653.00 | 1,665.00 | 1,622.50 | 1,638.00 | 1,638.00 | -0.91% | 654,800 |
| Apr 8, 2026 | 1,638.00 | 1,660.00 | 1,610.00 | 1,653.00 | 1,653.00 | 5.66% | 767,800 |
| Apr 7, 2026 | 1,549.50 | 1,564.50 | 1,544.50 | 1,564.50 | 1,564.50 | 1.00% | 396,300 |
| Apr 6, 2026 | 1,521.00 | 1,560.50 | 1,520.50 | 1,549.00 | 1,549.00 | 1.84% | 612,500 |
| Apr 3, 2026 | 1,530.00 | 1,534.00 | 1,505.00 | 1,521.00 | 1,521.00 | 1.40% | 358,300 |
| Apr 2, 2026 | 1,522.00 | 1,562.50 | 1,500.00 | 1,500.00 | 1,500.00 | -0.10% | 800,000 |
| Apr 1, 2026 | 1,495.50 | 1,501.50 | 1,471.50 | 1,501.50 | 1,501.50 | 4.31% | 499,800 |
| Mar 31, 2026 | 1,430.00 | 1,476.50 | 1,426.50 | 1,439.50 | 1,439.50 | -2.74% | 694,900 |
| Mar 30, 2026 | 1,433.50 | 1,480.50 | 1,430.50 | 1,480.00 | 1,480.00 | -2.98% | 821,600 |
| Mar 27, 2026 | 1,533.00 | 1,539.00 | 1,500.00 | 1,525.50 | 1,525.50 | -0.42% | 551,800 |
| Mar 26, 2026 | 1,545.00 | 1,562.50 | 1,518.00 | 1,532.00 | 1,532.00 | -1.26% | 423,700 |
| 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 |