NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 880.00
+4.00 (0.46%)
Jul 31, 2026, 3:30 PM JST
NISSO GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 0.46% | 23,900 |
| Jul 30, 2026 | 882.00 | 886.00 | 873.00 | 876.00 | 876.00 | -0.11% | 32,400 |
| Jul 29, 2026 | 880.00 | 882.00 | 875.00 | 877.00 | 877.00 | - | 18,800 |
| Jul 28, 2026 | 885.00 | 886.00 | 850.00 | 877.00 | 877.00 | -1.02% | 42,200 |
| Jul 27, 2026 | 884.00 | 891.00 | 884.00 | 886.00 | 886.00 | 0.23% | 13,000 |
| Jul 24, 2026 | 884.00 | 886.00 | 883.00 | 884.00 | 884.00 | - | 9,900 |
| Jul 23, 2026 | 886.00 | 886.00 | 883.00 | 884.00 | 884.00 | - | 5,700 |
| Jul 22, 2026 | 890.00 | 890.00 | 881.00 | 884.00 | 884.00 | - | 15,700 |
| Jul 21, 2026 | 875.00 | 886.00 | 875.00 | 884.00 | 884.00 | 1.26% | 9,000 |
| Jul 17, 2026 | 890.00 | 890.00 | 856.00 | 873.00 | 873.00 | -1.69% | 39,500 |
| Jul 16, 2026 | 897.00 | 898.00 | 882.00 | 888.00 | 888.00 | -8.36% | 79,000 |
| Jul 15, 2026 | 971.00 | 974.00 | 957.00 | 969.00 | 969.00 | 0.21% | 22,600 |
| Jul 14, 2026 | 957.00 | 967.00 | 957.00 | 967.00 | 967.00 | 0.94% | 7,400 |
| Jul 13, 2026 | 960.00 | 961.00 | 955.00 | 958.00 | 958.00 | -0.10% | 4,700 |
| Jul 10, 2026 | 967.00 | 967.00 | 957.00 | 959.00 | 959.00 | -0.21% | 3,800 |
| Jul 9, 2026 | 972.00 | 974.00 | 960.00 | 961.00 | 961.00 | -0.93% | 19,600 |
| Jul 8, 2026 | 941.00 | 985.00 | 936.00 | 970.00 | 970.00 | 3.74% | 39,600 |
| Jul 7, 2026 | 933.00 | 935.00 | 933.00 | 935.00 | 935.00 | 0.11% | 2,600 |
| Jul 6, 2026 | 933.00 | 934.00 | 931.00 | 934.00 | 934.00 | 0.32% | 6,500 |
| Jul 3, 2026 | 926.00 | 934.00 | 925.00 | 931.00 | 931.00 | 0.11% | 6,600 |
| 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 |