NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 958.00
-1.00 (-0.10%)
Aug 27, 2026, 3:30 PM JST
NISSO GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 951.00 | 962.00 | 948.00 | 958.00 | 915.96 | -0.10% | 54,400 |
| Aug 26, 2026 | 948.00 | 963.00 | 943.00 | 959.00 | 916.91 | 1.16% | 27,000 |
| Aug 25, 2026 | 957.00 | 957.00 | 937.00 | 948.00 | 906.39 | 0.11% | 27,900 |
| Aug 24, 2026 | 949.00 | 950.00 | 940.00 | 947.00 | 905.44 | 0.42% | 28,300 |
| Aug 21, 2026 | 950.00 | 955.00 | 943.00 | 943.00 | 901.61 | -0.32% | 10,200 |
| Aug 20, 2026 | 952.00 | 955.00 | 942.00 | 946.00 | 904.48 | -0.63% | 22,900 |
| Aug 19, 2026 | 939.00 | 952.00 | 939.00 | 952.00 | 910.22 | 0.32% | 22,100 |
| Aug 18, 2026 | 933.00 | 949.00 | 933.00 | 949.00 | 907.35 | 1.28% | 16,300 |
| Aug 17, 2026 | 931.00 | 937.00 | 930.00 | 937.00 | 895.88 | 0.97% | 15,700 |
| Aug 14, 2026 | 927.00 | 932.00 | 927.00 | 928.00 | 887.27 | -0.22% | 19,300 |
| Aug 13, 2026 | 920.00 | 930.00 | 919.00 | 930.00 | 889.18 | 1.09% | 16,500 |
| Aug 12, 2026 | 917.00 | 920.00 | 908.00 | 920.00 | 879.62 | 1.43% | 27,100 |
| Aug 10, 2026 | 889.00 | 918.00 | 889.00 | 907.00 | 867.19 | 2.02% | 20,600 |
| Aug 7, 2026 | 891.00 | 891.00 | 888.00 | 889.00 | 849.98 | -0.22% | 8,200 |
| Aug 6, 2026 | 892.00 | 892.00 | 889.00 | 891.00 | 851.90 | 0.79% | 19,500 |
| Aug 5, 2026 | 889.00 | 895.00 | 884.00 | 884.00 | 845.20 | -0.11% | 16,600 |
| Aug 4, 2026 | 888.00 | 888.00 | 879.00 | 885.00 | 846.16 | 1.14% | 9,900 |
| Aug 3, 2026 | 880.00 | 895.00 | 871.00 | 875.00 | 836.60 | -0.57% | 30,500 |
| Jul 31, 2026 | 880.00 | 880.00 | 875.00 | 880.00 | 841.38 | 0.46% | 23,900 |
| Jul 30, 2026 | 882.00 | 886.00 | 873.00 | 876.00 | 837.55 | -0.11% | 32,400 |
| Jul 29, 2026 | 880.00 | 882.00 | 875.00 | 877.00 | 838.51 | - | 18,800 |
| Jul 28, 2026 | 885.00 | 886.00 | 850.00 | 877.00 | 838.51 | -1.02% | 42,200 |
| Jul 27, 2026 | 884.00 | 891.00 | 884.00 | 886.00 | 847.12 | 0.23% | 13,000 |
| Jul 24, 2026 | 884.00 | 886.00 | 883.00 | 884.00 | 845.20 | - | 9,900 |
| Jul 23, 2026 | 886.00 | 886.00 | 883.00 | 884.00 | 845.20 | - | 5,700 |
| Jul 22, 2026 | 890.00 | 890.00 | 881.00 | 884.00 | 845.20 | - | 15,700 |
| Jul 21, 2026 | 875.00 | 886.00 | 875.00 | 884.00 | 845.20 | 1.26% | 9,000 |
| Jul 17, 2026 | 890.00 | 890.00 | 856.00 | 873.00 | 834.69 | -1.69% | 39,500 |
| Jul 16, 2026 | 897.00 | 898.00 | 882.00 | 888.00 | 849.03 | -8.36% | 79,000 |
| Jul 15, 2026 | 971.00 | 974.00 | 957.00 | 969.00 | 926.47 | 0.21% | 22,600 |
| Jul 14, 2026 | 957.00 | 967.00 | 957.00 | 967.00 | 924.56 | 0.94% | 7,400 |
| Jul 13, 2026 | 960.00 | 961.00 | 955.00 | 958.00 | 915.96 | -0.10% | 4,700 |
| Jul 10, 2026 | 967.00 | 967.00 | 957.00 | 959.00 | 916.91 | -0.21% | 3,800 |
| Jul 9, 2026 | 972.00 | 974.00 | 960.00 | 961.00 | 918.82 | -0.93% | 19,600 |
| Jul 8, 2026 | 941.00 | 985.00 | 936.00 | 970.00 | 927.43 | 3.74% | 39,600 |
| Jul 7, 2026 | 933.00 | 935.00 | 933.00 | 935.00 | 893.97 | 0.11% | 2,600 |
| Jul 6, 2026 | 933.00 | 934.00 | 931.00 | 934.00 | 893.01 | 0.32% | 6,500 |
| Jul 3, 2026 | 926.00 | 934.00 | 925.00 | 931.00 | 890.14 | 0.11% | 6,600 |
| Jul 2, 2026 | 921.00 | 933.00 | 920.00 | 930.00 | 889.18 | 1.09% | 3,600 |
| Jul 1, 2026 | 928.00 | 931.00 | 898.00 | 920.00 | 879.62 | -1.08% | 7,400 |
| Jun 30, 2026 | 924.00 | 930.00 | 923.00 | 930.00 | 889.18 | 0.76% | 10,700 |
| Jun 29, 2026 | 892.00 | 923.00 | 892.00 | 923.00 | 882.49 | 2.90% | 6,500 |
| Jun 26, 2026 | 908.00 | 910.00 | 897.00 | 897.00 | 857.63 | -0.66% | 9,600 |
| Jun 25, 2026 | 934.00 | 939.00 | 900.00 | 903.00 | 863.37 | -1.74% | 14,600 |
| Jun 24, 2026 | 908.00 | 920.00 | 902.00 | 919.00 | 878.67 | 2.91% | 38,400 |
| Jun 23, 2026 | 890.00 | 893.00 | 889.00 | 893.00 | 853.81 | 0.56% | 2,300 |
| Jun 22, 2026 | 901.00 | 901.00 | 888.00 | 888.00 | 849.03 | -1.22% | 3,100 |
| Jun 19, 2026 | 911.00 | 912.00 | 887.00 | 899.00 | 859.55 | 0.90% | 8,900 |
| Jun 18, 2026 | 890.00 | 892.00 | 880.00 | 891.00 | 851.90 | 0.11% | 6,500 |
| Jun 17, 2026 | 889.00 | 900.00 | 889.00 | 890.00 | 850.94 | - | 8,300 |