NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 1,001.00
+1.00 (0.10%)
At close: Feb 16, 2026
NISSO GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 908.00 | 912.00 | 904.00 | 906.00 | 906.00 | -0.22% | 22,900 |
| Dec 19, 2025 | 900.00 | 909.00 | 900.00 | 908.00 | 908.00 | 1.23% | 10,900 |
| Dec 18, 2025 | 890.00 | 898.00 | 890.00 | 897.00 | 897.00 | 0.79% | 5,400 |
| Dec 17, 2025 | 899.00 | 899.00 | 888.00 | 890.00 | 890.00 | -1.00% | 18,200 |
| Dec 16, 2025 | 905.00 | 907.00 | 897.00 | 899.00 | 899.00 | -0.55% | 16,400 |
| Dec 15, 2025 | 902.00 | 905.00 | 901.00 | 904.00 | 904.00 | 0.22% | 14,700 |
| Dec 12, 2025 | 901.00 | 905.00 | 901.00 | 902.00 | 902.00 | 0.22% | 28,200 |
| Dec 11, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -0.88% | 13,700 |
| Dec 10, 2025 | 910.00 | 910.00 | 905.00 | 908.00 | 908.00 | -0.22% | 4,700 |
| Dec 9, 2025 | 914.00 | 914.00 | 904.00 | 910.00 | 910.00 | -0.44% | 9,500 |
| Dec 8, 2025 | 923.00 | 927.00 | 908.00 | 914.00 | 914.00 | -0.87% | 32,200 |
| Dec 5, 2025 | 927.00 | 933.00 | 922.00 | 922.00 | 922.00 | -0.54% | 4,200 |
| Dec 4, 2025 | 929.00 | 934.00 | 925.00 | 927.00 | 927.00 | 0.22% | 5,000 |
| Dec 3, 2025 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.43% | 2,700 |
| Dec 2, 2025 | 925.00 | 930.00 | 923.00 | 929.00 | 929.00 | 0.65% | 5,200 |