Skip to main content
logo
Nisshinbo Holdings Inc. (TYO:3105)
Japan flag Japan · Delayed Price · Currency is JPY
2,253.50
-30.50 (-1.34%)
Jul 24, 2026, 3:30 PM JST

Nisshinbo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,250.002,262.002,210.002,253.502,253.50-1.34%479,500
Jul 23, 20262,290.002,318.502,266.502,284.002,284.001.11%465,700
Jul 22, 20262,320.502,344.002,244.002,259.002,259.00-1.68%754,800
Jul 21, 20262,280.002,302.502,210.002,297.502,297.504.36%819,000
Jul 17, 20262,296.502,319.002,126.502,201.502,201.50-6.18%958,100
Jul 16, 20262,342.002,393.002,323.002,346.502,346.501.06%927,500
Jul 15, 20262,312.502,329.502,256.002,322.002,322.002.04%733,000
Jul 14, 20262,135.002,311.002,131.002,275.502,275.505.81%1,149,000
Jul 13, 20262,236.502,259.002,137.502,150.502,150.50-3.30%779,200
Jul 10, 20262,330.002,335.502,210.502,224.002,224.00-2.99%918,900
Jul 9, 20262,304.002,329.002,257.502,292.502,292.500.48%786,600
Jul 8, 20262,299.502,360.002,262.002,281.502,281.50-4.40%967,500
Jul 7, 20262,418.002,466.002,381.002,386.502,386.50-0.79%971,600
Jul 6, 20262,488.002,506.002,383.002,405.502,405.50-3.00%1,011,700
Jul 3, 20262,445.002,489.502,391.002,480.002,480.00-0.18%784,000
Jul 2, 20262,419.502,517.002,390.502,484.502,484.500.61%872,000
Jul 1, 20262,502.002,569.502,455.502,469.502,469.50-0.22%1,148,400
Jun 30, 20262,565.502,694.002,464.502,475.002,475.002.78%1,870,300
Jun 29, 20262,429.502,436.502,347.502,408.002,408.00-1.27%1,072,700
Jun 26, 20262,494.002,532.002,402.502,457.002,439.00-0.47%858,000
Jun 25, 20262,500.002,534.502,431.002,468.502,450.42-0.24%1,372,700
Jun 24, 20262,349.502,485.502,330.002,474.502,456.374.63%1,489,900
Jun 23, 20262,316.002,405.002,305.002,365.002,347.672.58%1,134,300
Jun 22, 20262,230.002,322.002,230.002,305.502,288.613.27%649,400
Jun 19, 20262,199.502,232.502,167.002,232.502,216.143.76%1,103,400
Jun 18, 20262,160.002,206.002,149.502,151.502,135.74-0.07%731,200
Jun 17, 20262,161.502,176.002,127.502,153.002,137.230.63%544,400
Jun 16, 20262,129.002,167.502,125.502,139.502,123.83-2.28%589,000
Jun 15, 20262,184.002,224.502,154.502,189.502,173.463.84%665,200
Jun 12, 20262,100.002,159.502,084.002,108.502,093.052.85%1,479,300
Jun 11, 20261,973.002,064.001,953.502,050.002,034.981.79%1,145,100
Jun 10, 20262,065.002,080.001,954.002,014.001,999.25-4.35%1,755,200
Jun 9, 20262,200.002,206.002,072.002,105.502,090.08-2.82%1,845,200
Jun 8, 20262,237.002,249.502,147.002,166.502,150.63-8.68%1,073,900
Jun 5, 20262,361.002,379.502,305.002,372.502,355.120.11%913,700
Jun 4, 20262,416.002,458.502,358.502,370.002,352.64-3.81%843,300
Jun 3, 20262,450.002,516.002,425.502,464.002,445.952.52%966,700
Jun 2, 20262,393.002,422.502,329.502,403.502,385.89-0.76%877,800
Jun 1, 20262,375.002,450.002,344.002,422.002,404.260.54%935,000
May 29, 20262,397.002,431.502,371.002,409.002,391.351.15%1,308,400
May 28, 20262,371.502,406.002,335.002,381.502,364.051.64%839,900
May 27, 20262,424.502,457.502,323.002,343.002,325.84-2.33%1,010,500
May 26, 20262,454.002,463.502,385.002,399.002,381.42-2.72%1,004,400
May 25, 20262,428.002,505.002,419.002,466.002,447.933.20%870,000
May 22, 20262,356.502,434.502,348.002,389.502,371.992.27%767,700
May 21, 20262,342.502,386.002,326.502,336.502,319.381.92%937,800
May 20, 20262,300.502,317.502,236.502,292.502,275.71-1.55%1,043,800
May 19, 20262,339.002,367.502,308.002,328.502,311.440.80%989,100
May 18, 20262,260.002,352.502,231.002,310.002,293.083.47%1,297,800
May 15, 20262,266.502,320.002,199.002,232.502,216.14-1.50%1,243,600