NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 988.00
+5.00 (0.51%)
Mar 10, 2026, 9:52 AM JST
NISSO GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 998.00 | 998.00 | 983.00 | 983.00 | - | - | 25,600 |
| Mar 9, 2026 | 987.00 | 990.00 | 953.00 | 983.00 | 983.00 | -0.41% | 24,400 |
| Mar 6, 2026 | 983.00 | 992.00 | 967.00 | 987.00 | 987.00 | -1.10% | 4,000 |
| Mar 5, 2026 | 979.00 | 998.00 | 968.00 | 998.00 | 998.00 | 3.42% | 5,200 |
| Mar 4, 2026 | 991.00 | 991.00 | 965.00 | 965.00 | 965.00 | -3.11% | 11,400 |
| Mar 3, 2026 | 1,021.00 | 1,040.00 | 995.00 | 996.00 | 996.00 | -3.21% | 14,800 |
| Mar 2, 2026 | 1,023.00 | 1,034.00 | 1,015.00 | 1,029.00 | 1,029.00 | 0.59% | 8,900 |
| Feb 27, 2026 | 1,020.00 | 1,023.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.29% | 29,400 |
| Feb 26, 2026 | 1,035.00 | 1,035.00 | 1,016.00 | 1,020.00 | 1,020.00 | - | 9,700 |
| Feb 25, 2026 | 1,054.00 | 1,054.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.16% | 11,400 |
| Feb 24, 2026 | 1,023.00 | 1,049.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.98% | 10,700 |
| Feb 20, 2026 | 1,019.00 | 1,029.00 | 1,019.00 | 1,022.00 | 1,022.00 | 0.20% | 2,200 |
| Feb 19, 2026 | 1,027.00 | 1,031.00 | 1,017.00 | 1,020.00 | 1,020.00 | 0.39% | 5,000 |
| Feb 18, 2026 | 1,008.00 | 1,019.00 | 1,006.00 | 1,016.00 | 1,016.00 | 1.30% | 6,000 |
| Feb 17, 2026 | 1,001.00 | 1,006.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.20% | 2,300 |
| Feb 16, 2026 | 1,014.00 | 1,020.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 12,700 |
| Feb 13, 2026 | 1,003.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 10,500 |
| Feb 12, 2026 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.50% | 14,700 |
| Feb 10, 2026 | 1,000.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,900 |
| Feb 9, 2026 | 1,000.00 | 1,003.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 9,500 |
| Feb 6, 2026 | 988.00 | 1,000.00 | 983.00 | 998.00 | 998.00 | 0.81% | 11,700 |
| Feb 5, 2026 | 988.00 | 993.00 | 987.00 | 990.00 | 990.00 | 0.71% | 6,300 |
| Feb 4, 2026 | 975.00 | 989.00 | 975.00 | 983.00 | 983.00 | 0.61% | 8,300 |
| Feb 3, 2026 | 981.00 | 987.00 | 977.00 | 977.00 | 977.00 | -0.41% | 8,100 |
| Feb 2, 2026 | 988.00 | 988.00 | 971.00 | 981.00 | 981.00 | 0.62% | 5,800 |
| Jan 30, 2026 | 974.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.10% | 1,500 |
| Jan 29, 2026 | 994.00 | 994.00 | 972.00 | 974.00 | 974.00 | -0.51% | 6,600 |
| Jan 28, 2026 | 980.00 | 980.00 | 966.00 | 979.00 | 979.00 | 0.62% | 11,500 |
| Jan 27, 2026 | 980.00 | 981.00 | 972.00 | 973.00 | 973.00 | -0.71% | 4,900 |
| Jan 26, 2026 | 1,001.00 | 1,001.00 | 977.00 | 980.00 | 980.00 | -0.61% | 6,900 |
| Jan 23, 2026 | 989.00 | 998.00 | 985.00 | 986.00 | 986.00 | 0.72% | 10,500 |
| Jan 22, 2026 | 978.00 | 995.00 | 978.00 | 979.00 | 979.00 | 0.93% | 22,800 |
| Jan 21, 2026 | 988.00 | 988.00 | 970.00 | 970.00 | 970.00 | -1.32% | 9,300 |
| Jan 20, 2026 | 994.00 | 1,003.00 | 980.00 | 983.00 | 983.00 | -0.30% | 24,100 |
| Jan 19, 2026 | 986.00 | 995.00 | 970.00 | 986.00 | 986.00 | 3.14% | 25,200 |
| Jan 16, 2026 | 956.00 | 965.00 | 949.00 | 956.00 | 956.00 | -1.14% | 25,300 |
| Jan 15, 2026 | 972.00 | 975.00 | 946.00 | 967.00 | 967.00 | -1.02% | 43,500 |
| Jan 14, 2026 | 982.00 | 996.00 | 972.00 | 977.00 | 977.00 | 0.51% | 16,600 |
| Jan 13, 2026 | 975.00 | 988.00 | 970.00 | 972.00 | 972.00 | 0.73% | 14,400 |
| Jan 9, 2026 | 962.00 | 965.00 | 961.00 | 965.00 | 965.00 | 0.52% | 4,700 |
| Jan 8, 2026 | 961.00 | 965.00 | 956.00 | 960.00 | 960.00 | 0.21% | 6,200 |
| Jan 7, 2026 | 954.00 | 959.00 | 954.00 | 958.00 | 958.00 | 0.42% | 8,400 |
| Jan 6, 2026 | 958.00 | 962.00 | 954.00 | 954.00 | 954.00 | 0.32% | 10,500 |
| Jan 5, 2026 | 954.00 | 954.00 | 938.00 | 951.00 | 951.00 | 1.28% | 19,100 |
| Dec 30, 2025 | 937.00 | 944.00 | 937.00 | 939.00 | 939.00 | 0.32% | 9,900 |
| Dec 29, 2025 | 955.00 | 955.00 | 936.00 | 936.00 | 936.00 | -1.47% | 9,500 |
| Dec 26, 2025 | 946.00 | 950.00 | 935.00 | 950.00 | 950.00 | 0.53% | 16,800 |
| Dec 25, 2025 | 928.00 | 945.00 | 922.00 | 945.00 | 945.00 | 2.27% | 25,400 |
| Dec 24, 2025 | 917.00 | 928.00 | 917.00 | 924.00 | 924.00 | 0.54% | 10,200 |
| Dec 23, 2025 | 910.00 | 919.00 | 907.00 | 919.00 | 919.00 | 1.43% | 16,800 |