NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 934.00
+3.00 (0.32%)
Jul 6, 2026, 3:30 PM JST
NISSO GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 926.00 | 933.00 | 925.00 | 931.00 | - | 0.11% | 1,400 |
| Jul 2, 2026 | 921.00 | 933.00 | 920.00 | 930.00 | 930.00 | 1.09% | 3,600 |
| Jul 1, 2026 | 928.00 | 931.00 | 898.00 | 920.00 | 920.00 | -1.08% | 7,400 |
| Jun 30, 2026 | 924.00 | 930.00 | 923.00 | 930.00 | 930.00 | 0.76% | 10,700 |
| Jun 29, 2026 | 892.00 | 923.00 | 892.00 | 923.00 | 923.00 | 2.90% | 6,500 |
| Jun 26, 2026 | 908.00 | 910.00 | 897.00 | 897.00 | 897.00 | -0.66% | 9,600 |
| Jun 25, 2026 | 934.00 | 939.00 | 900.00 | 903.00 | 903.00 | -1.74% | 14,600 |
| Jun 24, 2026 | 908.00 | 920.00 | 902.00 | 919.00 | 919.00 | 2.91% | 38,400 |
| Jun 23, 2026 | 890.00 | 893.00 | 889.00 | 893.00 | 893.00 | 0.56% | 2,300 |
| Jun 22, 2026 | 901.00 | 901.00 | 888.00 | 888.00 | 888.00 | -1.22% | 3,100 |
| Jun 19, 2026 | 911.00 | 912.00 | 887.00 | 899.00 | 899.00 | 0.90% | 8,900 |
| Jun 18, 2026 | 890.00 | 892.00 | 880.00 | 891.00 | 891.00 | 0.11% | 6,500 |
| Jun 17, 2026 | 889.00 | 900.00 | 889.00 | 890.00 | 890.00 | - | 8,300 |
| Jun 16, 2026 | 900.00 | 900.00 | 888.00 | 890.00 | 890.00 | -0.22% | 10,000 |
| Jun 15, 2026 | 893.00 | 899.00 | 890.00 | 892.00 | 892.00 | 0.90% | 5,400 |
| Jun 12, 2026 | 913.00 | 913.00 | 881.00 | 884.00 | 884.00 | -1.67% | 5,900 |
| Jun 11, 2026 | 905.00 | 905.00 | 887.00 | 899.00 | 899.00 | -0.99% | 2,700 |
| Jun 10, 2026 | 920.00 | 920.00 | 906.00 | 908.00 | 908.00 | -0.87% | 8,000 |
| Jun 9, 2026 | 926.00 | 926.00 | 913.00 | 916.00 | 916.00 | -0.76% | 11,000 |
| Jun 8, 2026 | 913.00 | 923.00 | 913.00 | 923.00 | 923.00 | -0.22% | 3,800 |
| Jun 5, 2026 | 920.00 | 927.00 | 919.00 | 925.00 | 925.00 | - | 1,700 |
| Jun 4, 2026 | 920.00 | 925.00 | 919.00 | 925.00 | 925.00 | 0.43% | 800 |
| Jun 3, 2026 | 938.00 | 938.00 | 910.00 | 921.00 | 921.00 | -1.81% | 4,300 |
| Jun 2, 2026 | 933.00 | 938.00 | 932.00 | 938.00 | 938.00 | 0.11% | 1,700 |
| Jun 1, 2026 | 941.00 | 941.00 | 933.00 | 937.00 | 937.00 | -0.21% | 25,800 |
| May 29, 2026 | 937.00 | 942.00 | 936.00 | 939.00 | 939.00 | -0.53% | 1,900 |
| May 28, 2026 | 936.00 | 944.00 | 928.00 | 944.00 | 944.00 | 1.51% | 5,400 |
| May 27, 2026 | 936.00 | 936.00 | 929.00 | 930.00 | 930.00 | - | 1,300 |
| May 26, 2026 | 934.00 | 934.00 | 930.00 | 930.00 | 930.00 | -0.53% | 3,200 |
| May 25, 2026 | 945.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.43% | 4,000 |
| May 22, 2026 | 943.00 | 943.00 | 930.00 | 939.00 | 939.00 | -0.42% | 3,200 |
| May 21, 2026 | 946.00 | 957.00 | 939.00 | 943.00 | 943.00 | -0.63% | 3,300 |
| May 20, 2026 | 940.00 | 949.00 | 938.00 | 949.00 | 949.00 | 1.17% | 1,200 |
| May 19, 2026 | 933.00 | 940.00 | 933.00 | 938.00 | 938.00 | 0.43% | 1,500 |
| May 18, 2026 | 936.00 | 940.00 | 934.00 | 934.00 | 934.00 | 0.43% | 1,900 |
| May 15, 2026 | 936.00 | 951.00 | 930.00 | 930.00 | 930.00 | -0.64% | 7,400 |
| May 14, 2026 | 938.00 | 938.00 | 936.00 | 936.00 | 936.00 | -0.21% | 300 |
| May 13, 2026 | 940.00 | 940.00 | 935.00 | 938.00 | 938.00 | 0.21% | 3,100 |
| May 12, 2026 | 937.00 | 939.00 | 936.00 | 936.00 | 936.00 | 0.11% | 1,600 |
| May 11, 2026 | 929.00 | 950.00 | 929.00 | 935.00 | 935.00 | 0.21% | 7,900 |
| May 8, 2026 | 935.00 | 935.00 | 932.00 | 933.00 | 933.00 | -0.11% | 2,300 |
| May 7, 2026 | 930.00 | 934.00 | 926.00 | 934.00 | 934.00 | 0.43% | 5,400 |
| May 1, 2026 | 932.00 | 932.00 | 924.00 | 930.00 | 930.00 | -0.43% | 4,700 |
| Apr 30, 2026 | 956.00 | 956.00 | 934.00 | 934.00 | 934.00 | -0.74% | 6,000 |
| Apr 28, 2026 | 942.00 | 942.00 | 936.00 | 941.00 | 941.00 | 0.53% | 3,800 |
| Apr 27, 2026 | 964.00 | 964.00 | 934.00 | 936.00 | 936.00 | 0.21% | 6,200 |
| Apr 24, 2026 | 952.00 | 952.00 | 915.00 | 934.00 | 934.00 | -1.79% | 8,400 |
| Apr 23, 2026 | 971.00 | 971.00 | 946.00 | 951.00 | 951.00 | -0.52% | 8,100 |
| Apr 22, 2026 | 969.00 | 976.00 | 956.00 | 956.00 | 956.00 | -0.42% | 5,300 |
| Apr 21, 2026 | 960.00 | 964.00 | 957.00 | 960.00 | 960.00 | - | 8,300 |