NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 875.00
0.00 (0.00%)
Sep 25, 2026, 3:30 PM JST
NISSO GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 880.00 | 880.00 | 867.00 | 875.00 | 875.00 | - | 22,600 |
| Sep 24, 2026 | 866.00 | 875.00 | 866.00 | 875.00 | 875.00 | 1.16% | 27,300 |
| Sep 18, 2026 | 873.00 | 874.00 | 859.00 | 865.00 | 865.00 | -0.80% | 12,900 |
| Sep 17, 2026 | 866.00 | 874.00 | 858.00 | 872.00 | 872.00 | 0.81% | 31,000 |
| Sep 16, 2026 | 865.00 | 865.00 | 857.00 | 865.00 | 865.00 | 0.93% | 8,000 |
| Sep 15, 2026 | 857.00 | 860.00 | 852.00 | 857.00 | 857.00 | - | 7,300 |
| Sep 14, 2026 | 859.00 | 859.00 | 853.00 | 857.00 | 857.00 | 0.23% | 6,800 |
| Sep 11, 2026 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | - | 10,500 |
| Sep 10, 2026 | 866.00 | 866.00 | 855.00 | 855.00 | 855.00 | -0.81% | 14,800 |
| Sep 9, 2026 | 862.00 | 864.00 | 860.00 | 862.00 | 862.00 | - | 5,600 |
| Sep 8, 2026 | 868.00 | 868.00 | 862.00 | 862.00 | 862.00 | -0.69% | 8,400 |
| Sep 7, 2026 | 870.00 | 871.00 | 867.00 | 868.00 | 868.00 | -0.34% | 4,800 |
| Sep 4, 2026 | 866.00 | 872.00 | 866.00 | 871.00 | 871.00 | 0.69% | 8,300 |
| Sep 3, 2026 | 865.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.57% | 22,300 |
| Sep 2, 2026 | 881.00 | 883.00 | 870.00 | 870.00 | 870.00 | -1.25% | 32,100 |
| Sep 1, 2026 | 885.00 | 885.00 | 880.00 | 881.00 | 881.00 | -0.68% | 20,300 |
| Aug 31, 2026 | 892.00 | 892.00 | 880.00 | 887.00 | 887.00 | -0.11% | 42,100 |
| Aug 28, 2026 | 886.00 | 894.00 | 878.00 | 888.00 | 888.00 | -3.05% | 163,700 |
| 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 |