Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 2,342.00
-57.00 (-2.38%)
May 27, 2026, 1:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,454.00 | 2,463.50 | 2,385.00 | 2,399.00 | 2,399.00 | -2.72% | 1,004,400 |
| May 25, 2026 | 2,428.00 | 2,505.00 | 2,419.00 | 2,466.00 | 2,466.00 | 3.20% | 870,000 |
| May 22, 2026 | 2,356.50 | 2,434.50 | 2,348.00 | 2,389.50 | 2,389.50 | 2.27% | 767,700 |
| May 21, 2026 | 2,342.50 | 2,386.00 | 2,326.50 | 2,336.50 | 2,336.50 | 1.92% | 937,800 |
| May 20, 2026 | 2,300.50 | 2,317.50 | 2,236.50 | 2,292.50 | 2,292.50 | -1.55% | 1,043,800 |
| May 19, 2026 | 2,339.00 | 2,367.50 | 2,308.00 | 2,328.50 | 2,328.50 | 0.80% | 989,100 |
| May 18, 2026 | 2,260.00 | 2,352.50 | 2,231.00 | 2,310.00 | 2,310.00 | 3.47% | 1,297,800 |
| May 15, 2026 | 2,266.50 | 2,320.00 | 2,199.00 | 2,232.50 | 2,232.50 | -1.50% | 1,243,600 |
| May 14, 2026 | 2,420.00 | 2,422.00 | 2,264.50 | 2,266.50 | 2,266.50 | -6.27% | 1,360,900 |
| May 13, 2026 | 2,210.50 | 2,447.00 | 2,180.00 | 2,418.00 | 2,418.00 | 8.55% | 2,472,700 |
| May 12, 2026 | 2,089.50 | 2,348.00 | 2,019.00 | 2,227.50 | 2,227.50 | 7.84% | 2,856,000 |
| May 11, 2026 | 2,115.50 | 2,126.50 | 2,035.00 | 2,065.50 | 2,065.50 | -1.78% | 1,257,600 |
| May 8, 2026 | 2,062.50 | 2,113.50 | 2,053.50 | 2,103.00 | 2,103.00 | -0.45% | 902,200 |
| May 7, 2026 | 2,087.50 | 2,167.50 | 2,080.00 | 2,112.50 | 2,112.50 | 5.15% | 1,564,600 |
| 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 |