Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 2,139.50
-50.00 (-2.28%)
Jun 16, 2026, 3:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,129.00 | 2,167.50 | 2,125.50 | 2,139.50 | 2,139.50 | -2.28% | 589,000 |
| Jun 15, 2026 | 2,184.00 | 2,224.50 | 2,154.50 | 2,189.50 | 2,189.50 | 3.84% | 665,200 |
| Jun 12, 2026 | 2,100.00 | 2,159.50 | 2,084.00 | 2,108.50 | 2,108.50 | 2.85% | 1,479,300 |
| Jun 11, 2026 | 1,973.00 | 2,064.00 | 1,953.50 | 2,050.00 | 2,050.00 | 1.79% | 1,145,100 |
| Jun 10, 2026 | 2,065.00 | 2,080.00 | 1,954.00 | 2,014.00 | 2,014.00 | -4.35% | 1,755,200 |
| Jun 9, 2026 | 2,200.00 | 2,206.00 | 2,072.00 | 2,105.50 | 2,105.50 | -2.82% | 1,845,200 |
| Jun 8, 2026 | 2,237.00 | 2,249.50 | 2,147.00 | 2,166.50 | 2,166.50 | -8.68% | 1,073,900 |
| Jun 5, 2026 | 2,361.00 | 2,379.50 | 2,305.00 | 2,372.50 | 2,372.50 | 0.11% | 913,700 |
| Jun 4, 2026 | 2,416.00 | 2,458.50 | 2,358.50 | 2,370.00 | 2,370.00 | -3.81% | 843,300 |
| Jun 3, 2026 | 2,450.00 | 2,516.00 | 2,425.50 | 2,464.00 | 2,464.00 | 2.52% | 966,700 |
| Jun 2, 2026 | 2,393.00 | 2,422.50 | 2,329.50 | 2,403.50 | 2,403.50 | -0.76% | 877,800 |
| Jun 1, 2026 | 2,375.00 | 2,450.00 | 2,344.00 | 2,422.00 | 2,422.00 | 0.54% | 935,000 |
| May 29, 2026 | 2,397.00 | 2,431.50 | 2,371.00 | 2,409.00 | 2,409.00 | 1.15% | 1,308,400 |
| May 28, 2026 | 2,371.50 | 2,406.00 | 2,335.00 | 2,381.50 | 2,381.50 | 1.64% | 839,900 |
| May 27, 2026 | 2,424.50 | 2,457.50 | 2,323.00 | 2,343.00 | 2,343.00 | -2.33% | 1,010,500 |
| 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 |