Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 1,922.00
-58.50 (-2.95%)
Nov 10, 2026, 3:30 PM JST
Nisshinbo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,018.00 | 2,098.00 | 1,791.00 | 1,922.00 | 1,922.00 | -2.95% | 3,582,100 |
| Nov 9, 2026 | 1,891.00 | 2,037.00 | 1,875.00 | 1,980.50 | 1,980.50 | 5.51% | 1,749,300 |
| Nov 6, 2026 | 1,808.00 | 1,910.50 | 1,797.00 | 1,877.00 | 1,877.00 | -6.13% | 1,797,000 |
| Nov 5, 2026 | 2,116.00 | 2,138.50 | 1,942.00 | 1,999.50 | 1,999.50 | -5.59% | 1,692,300 |
| Nov 4, 2026 | 2,222.00 | 2,241.50 | 2,005.50 | 2,118.00 | 2,118.00 | -4.79% | 1,380,500 |
| Nov 2, 2026 | 2,200.00 | 2,252.00 | 2,185.50 | 2,224.50 | 2,224.50 | -0.87% | 700,200 |
| Oct 30, 2026 | 2,291.50 | 2,314.00 | 2,218.50 | 2,244.00 | 2,244.00 | -3.81% | 739,800 |
| Oct 29, 2026 | 2,380.00 | 2,385.50 | 2,267.00 | 2,333.00 | 2,333.00 | -0.83% | 887,300 |
| Oct 28, 2026 | 2,404.00 | 2,414.00 | 2,333.00 | 2,352.50 | 2,352.50 | -1.16% | 1,004,800 |
| Oct 27, 2026 | 2,356.00 | 2,407.00 | 2,353.00 | 2,380.00 | 2,380.00 | 3.21% | 767,500 |
| Oct 26, 2026 | 2,262.50 | 2,329.00 | 2,241.00 | 2,306.00 | 2,306.00 | 2.90% | 897,400 |
| Oct 23, 2026 | 2,242.00 | 2,250.00 | 2,133.00 | 2,241.00 | 2,241.00 | -0.95% | 932,200 |
| Oct 22, 2026 | 2,420.00 | 2,422.00 | 2,245.00 | 2,262.50 | 2,262.50 | -6.12% | 1,155,500 |
| Oct 21, 2026 | 2,437.50 | 2,455.50 | 2,389.50 | 2,410.00 | 2,410.00 | 0.23% | 701,600 |
| Oct 20, 2026 | 2,511.50 | 2,517.00 | 2,403.50 | 2,404.50 | 2,404.50 | -4.68% | 687,700 |
| Oct 19, 2026 | 2,454.50 | 2,524.00 | 2,444.00 | 2,522.50 | 2,522.50 | 0.72% | 773,600 |
| Oct 16, 2026 | 2,525.00 | 2,533.50 | 2,467.00 | 2,504.50 | 2,504.50 | -0.65% | 663,100 |
| Oct 15, 2026 | 2,545.00 | 2,550.00 | 2,462.00 | 2,521.00 | 2,521.00 | -4.25% | 1,126,100 |
| Oct 14, 2026 | 2,641.50 | 2,663.50 | 2,609.00 | 2,633.00 | 2,633.00 | -0.32% | 659,700 |
| Oct 13, 2026 | 2,664.50 | 2,727.00 | 2,609.00 | 2,641.50 | 2,641.50 | -0.86% | 717,000 |
| Oct 9, 2026 | 2,662.00 | 2,687.00 | 2,622.50 | 2,664.50 | 2,664.50 | -1.95% | 974,600 |
| Oct 8, 2026 | 2,779.50 | 2,779.50 | 2,695.50 | 2,717.50 | 2,717.50 | -3.36% | 945,400 |
| Oct 7, 2026 | 2,776.50 | 2,837.00 | 2,764.50 | 2,812.00 | 2,812.00 | 1.19% | 722,400 |
| Oct 6, 2026 | 2,776.00 | 2,805.00 | 2,721.00 | 2,779.00 | 2,779.00 | -0.39% | 849,700 |
| Oct 5, 2026 | 2,748.50 | 2,808.00 | 2,735.00 | 2,790.00 | 2,790.00 | 3.39% | 1,100,600 |
| Oct 2, 2026 | 2,679.50 | 2,707.00 | 2,651.00 | 2,698.50 | 2,698.50 | 1.68% | 819,500 |
| Oct 1, 2026 | 2,645.00 | 2,660.50 | 2,582.50 | 2,654.00 | 2,654.00 | 0.42% | 841,000 |
| Sep 30, 2026 | 2,608.00 | 2,651.50 | 2,589.00 | 2,643.00 | 2,643.00 | 1.24% | 884,000 |
| Sep 29, 2026 | 2,656.00 | 2,685.00 | 2,563.00 | 2,610.50 | 2,610.50 | 0.17% | 1,282,300 |
| Sep 28, 2026 | 2,592.50 | 2,640.00 | 2,580.50 | 2,606.00 | 2,606.00 | 1.84% | 1,386,700 |
| Sep 25, 2026 | 2,509.50 | 2,560.50 | 2,497.00 | 2,559.00 | 2,559.00 | 1.57% | 856,900 |
| Sep 24, 2026 | 2,480.00 | 2,537.50 | 2,469.00 | 2,519.50 | 2,519.50 | 3.45% | 1,077,700 |
| Sep 18, 2026 | 2,413.00 | 2,454.00 | 2,402.00 | 2,435.50 | 2,435.50 | 2.72% | 1,035,200 |
| Sep 17, 2026 | 2,364.50 | 2,385.00 | 2,349.00 | 2,371.00 | 2,371.00 | -0.15% | 462,100 |
| Sep 16, 2026 | 2,280.00 | 2,403.50 | 2,266.00 | 2,374.50 | 2,374.50 | 5.30% | 1,088,000 |
| Sep 15, 2026 | 2,200.50 | 2,271.50 | 2,187.50 | 2,255.00 | 2,255.00 | 0.62% | 544,800 |
| Sep 14, 2026 | 2,193.50 | 2,260.00 | 2,156.00 | 2,241.00 | 2,241.00 | 0.27% | 732,100 |
| Sep 11, 2026 | 2,187.50 | 2,240.50 | 2,144.00 | 2,235.00 | 2,235.00 | -1.35% | 713,200 |
| Sep 10, 2026 | 2,314.50 | 2,333.50 | 2,250.00 | 2,265.50 | 2,265.50 | -1.86% | 724,700 |
| Sep 9, 2026 | 2,265.00 | 2,340.00 | 2,238.50 | 2,308.50 | 2,308.50 | 4.22% | 940,400 |
| Sep 8, 2026 | 2,249.50 | 2,344.00 | 2,215.00 | 2,215.00 | 2,215.00 | -2.85% | 729,500 |
| Sep 7, 2026 | 2,264.00 | 2,282.50 | 2,221.00 | 2,280.00 | 2,280.00 | 1.83% | 735,900 |
| Sep 4, 2026 | 2,270.50 | 2,288.00 | 2,217.50 | 2,239.00 | 2,239.00 | -2.01% | 799,100 |
| Sep 3, 2026 | 2,305.00 | 2,333.50 | 2,263.00 | 2,285.00 | 2,285.00 | 0.11% | 805,800 |
| Sep 2, 2026 | 2,251.50 | 2,329.00 | 2,249.00 | 2,282.50 | 2,282.50 | 0.24% | 1,087,200 |
| Sep 1, 2026 | 2,266.50 | 2,305.50 | 2,261.00 | 2,277.00 | 2,277.00 | -0.72% | 701,600 |
| Aug 31, 2026 | 2,145.00 | 2,315.00 | 2,145.00 | 2,293.50 | 2,293.50 | 6.33% | 1,187,600 |
| Aug 28, 2026 | 2,145.00 | 2,178.50 | 2,135.00 | 2,157.00 | 2,157.00 | 0.56% | 528,200 |
| Aug 27, 2026 | 2,155.00 | 2,179.50 | 2,112.50 | 2,145.00 | 2,145.00 | 0.68% | 533,900 |
| Aug 26, 2026 | 2,111.00 | 2,149.00 | 2,110.00 | 2,130.50 | 2,130.50 | 0.54% | 644,800 |