Nisshinbo Holdings Inc. (TYO:3105)
Japan · Delayed Price · Currency is JPY 2,190.50
-127.50 (-5.50%)
Aug 19, 2026, 10:24 AM JST
Nisshinbo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,218.00 | 2,234.50 | 2,169.00 | 2,190.00 | - | -5.52% | 192,200 |
| Aug 18, 2026 | 2,455.00 | 2,485.50 | 2,318.00 | 2,318.00 | 2,318.00 | -5.56% | 623,400 |
| Aug 17, 2026 | 2,493.00 | 2,500.00 | 2,422.00 | 2,454.50 | 2,454.50 | -0.99% | 457,100 |
| Aug 14, 2026 | 2,413.00 | 2,503.50 | 2,411.00 | 2,479.00 | 2,479.00 | 2.44% | 872,900 |
| Aug 13, 2026 | 2,402.00 | 2,452.00 | 2,389.00 | 2,420.00 | 2,420.00 | 1.32% | 607,000 |
| Aug 12, 2026 | 2,473.00 | 2,480.00 | 2,362.00 | 2,388.50 | 2,388.50 | -3.28% | 715,500 |
| Aug 10, 2026 | 2,444.00 | 2,571.50 | 2,434.50 | 2,469.50 | 2,469.50 | 2.02% | 875,200 |
| Aug 7, 2026 | 2,610.00 | 2,649.50 | 2,362.50 | 2,420.50 | 2,420.50 | -2.97% | 1,917,500 |
| Aug 6, 2026 | 2,250.50 | 2,559.00 | 2,240.00 | 2,494.50 | 2,494.50 | 8.57% | 1,889,200 |
| Aug 5, 2026 | 2,274.50 | 2,309.00 | 2,191.50 | 2,297.50 | 2,297.50 | 5.32% | 1,008,500 |
| Aug 4, 2026 | 2,156.00 | 2,199.00 | 2,130.00 | 2,181.50 | 2,181.50 | 0.21% | 511,800 |
| Aug 3, 2026 | 2,143.50 | 2,199.50 | 2,102.00 | 2,177.00 | 2,177.00 | -0.11% | 742,600 |
| Jul 31, 2026 | 2,280.00 | 2,291.00 | 2,127.50 | 2,179.50 | 2,179.50 | 4.58% | 1,151,700 |
| Jul 30, 2026 | 2,082.50 | 2,125.00 | 2,057.50 | 2,084.00 | 2,084.00 | 0.51% | 2,432,700 |
| Jul 29, 2026 | 2,188.00 | 2,189.50 | 2,032.00 | 2,073.50 | 2,073.50 | -4.45% | 783,300 |
| Jul 28, 2026 | 2,216.00 | 2,228.00 | 2,147.50 | 2,170.00 | 2,170.00 | -3.17% | 889,100 |
| Jul 27, 2026 | 2,254.00 | 2,261.50 | 2,214.50 | 2,241.00 | 2,241.00 | -0.55% | 482,200 |
| Jul 24, 2026 | 2,250.00 | 2,262.00 | 2,210.00 | 2,253.50 | 2,253.50 | -1.34% | 479,500 |
| Jul 23, 2026 | 2,290.00 | 2,318.50 | 2,266.50 | 2,284.00 | 2,284.00 | 1.11% | 465,700 |
| Jul 22, 2026 | 2,320.50 | 2,344.00 | 2,244.00 | 2,259.00 | 2,259.00 | -1.68% | 754,800 |
| Jul 21, 2026 | 2,280.00 | 2,302.50 | 2,210.00 | 2,297.50 | 2,297.50 | 4.36% | 819,000 |
| Jul 17, 2026 | 2,296.50 | 2,319.00 | 2,126.50 | 2,201.50 | 2,201.50 | -6.18% | 958,100 |
| Jul 16, 2026 | 2,342.00 | 2,393.00 | 2,323.00 | 2,346.50 | 2,346.50 | 1.06% | 927,500 |
| Jul 15, 2026 | 2,312.50 | 2,329.50 | 2,256.00 | 2,322.00 | 2,322.00 | 2.04% | 733,000 |
| Jul 14, 2026 | 2,135.00 | 2,311.00 | 2,131.00 | 2,275.50 | 2,275.50 | 5.81% | 1,149,000 |
| Jul 13, 2026 | 2,236.50 | 2,259.00 | 2,137.50 | 2,150.50 | 2,150.50 | -3.30% | 779,200 |
| Jul 10, 2026 | 2,330.00 | 2,335.50 | 2,210.50 | 2,224.00 | 2,224.00 | -2.99% | 918,900 |
| Jul 9, 2026 | 2,304.00 | 2,329.00 | 2,257.50 | 2,292.50 | 2,292.50 | 0.48% | 786,600 |
| Jul 8, 2026 | 2,299.50 | 2,360.00 | 2,262.00 | 2,281.50 | 2,281.50 | -4.40% | 967,500 |
| Jul 7, 2026 | 2,418.00 | 2,466.00 | 2,381.00 | 2,386.50 | 2,386.50 | -0.79% | 971,600 |
| Jul 6, 2026 | 2,488.00 | 2,506.00 | 2,383.00 | 2,405.50 | 2,405.50 | -3.00% | 1,011,700 |
| Jul 3, 2026 | 2,445.00 | 2,489.50 | 2,391.00 | 2,480.00 | 2,480.00 | -0.18% | 784,000 |
| Jul 2, 2026 | 2,419.50 | 2,517.00 | 2,390.50 | 2,484.50 | 2,484.50 | 0.61% | 872,000 |
| Jul 1, 2026 | 2,502.00 | 2,569.50 | 2,455.50 | 2,469.50 | 2,469.50 | -0.22% | 1,148,400 |
| Jun 30, 2026 | 2,565.50 | 2,694.00 | 2,464.50 | 2,475.00 | 2,475.00 | 2.78% | 1,870,300 |
| Jun 29, 2026 | 2,429.50 | 2,436.50 | 2,347.50 | 2,408.00 | 2,408.00 | -1.27% | 1,072,700 |
| Jun 26, 2026 | 2,494.00 | 2,532.00 | 2,402.50 | 2,457.00 | 2,439.00 | -0.47% | 858,000 |
| Jun 25, 2026 | 2,500.00 | 2,534.50 | 2,431.00 | 2,468.50 | 2,450.42 | -0.24% | 1,372,700 |
| Jun 24, 2026 | 2,349.50 | 2,485.50 | 2,330.00 | 2,474.50 | 2,456.37 | 4.63% | 1,489,900 |
| Jun 23, 2026 | 2,316.00 | 2,405.00 | 2,305.00 | 2,365.00 | 2,347.67 | 2.58% | 1,134,300 |
| Jun 22, 2026 | 2,230.00 | 2,322.00 | 2,230.00 | 2,305.50 | 2,288.61 | 3.27% | 649,400 |
| Jun 19, 2026 | 2,199.50 | 2,232.50 | 2,167.00 | 2,232.50 | 2,216.14 | 3.76% | 1,103,400 |
| Jun 18, 2026 | 2,160.00 | 2,206.00 | 2,149.50 | 2,151.50 | 2,135.74 | -0.07% | 731,200 |
| Jun 17, 2026 | 2,161.50 | 2,176.00 | 2,127.50 | 2,153.00 | 2,137.23 | 0.63% | 544,400 |
| Jun 16, 2026 | 2,129.00 | 2,167.50 | 2,125.50 | 2,139.50 | 2,123.83 | -2.28% | 589,000 |
| Jun 15, 2026 | 2,184.00 | 2,224.50 | 2,154.50 | 2,189.50 | 2,173.46 | 3.84% | 665,200 |
| Jun 12, 2026 | 2,100.00 | 2,159.50 | 2,084.00 | 2,108.50 | 2,093.05 | 2.85% | 1,479,300 |
| Jun 11, 2026 | 1,973.00 | 2,064.00 | 1,953.50 | 2,050.00 | 2,034.98 | 1.79% | 1,145,100 |
| Jun 10, 2026 | 2,065.00 | 2,080.00 | 1,954.00 | 2,014.00 | 1,999.25 | -4.35% | 1,755,200 |
| Jun 9, 2026 | 2,200.00 | 2,206.00 | 2,072.00 | 2,105.50 | 2,090.08 | -2.82% | 1,845,200 |