NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 800.00
-50.00 (-5.88%)
Oct 16, 2026, 3:30 PM JST
NISSO GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 800.00 | 814.00 | 799.00 | 800.00 | 800.00 | -5.88% | 73,000 |
| Oct 15, 2026 | 841.00 | 853.00 | 836.00 | 850.00 | 850.00 | -0.47% | 13,800 |
| Oct 14, 2026 | 845.00 | 854.00 | 844.00 | 854.00 | 854.00 | 1.67% | 5,600 |
| Oct 13, 2026 | 831.00 | 842.00 | 831.00 | 840.00 | 840.00 | 0.48% | 6,600 |
| Oct 9, 2026 | 835.00 | 844.00 | 833.00 | 836.00 | 836.00 | -0.59% | 3,400 |
| Oct 8, 2026 | 841.00 | 844.00 | 838.00 | 841.00 | 841.00 | -0.71% | 4,800 |
| Oct 7, 2026 | 840.00 | 849.00 | 837.00 | 847.00 | 847.00 | 1.19% | 12,900 |
| Oct 6, 2026 | 837.00 | 839.00 | 832.00 | 837.00 | 837.00 | - | 16,500 |
| Oct 5, 2026 | 842.00 | 844.00 | 836.00 | 837.00 | 837.00 | -0.48% | 17,900 |
| Oct 2, 2026 | 857.00 | 860.00 | 841.00 | 841.00 | 841.00 | -2.10% | 16,400 |
| Oct 1, 2026 | 863.00 | 870.00 | 856.00 | 859.00 | 859.00 | -0.81% | 6,300 |
| Sep 30, 2026 | 866.00 | 866.00 | 860.00 | 866.00 | 866.00 | 0.58% | 5,700 |
| Sep 29, 2026 | 864.00 | 870.00 | 861.00 | 861.00 | 861.00 | -0.35% | 7,600 |
| Sep 28, 2026 | 872.00 | 874.00 | 862.00 | 864.00 | 864.00 | -1.26% | 15,100 |
| Sep 25, 2026 | 880.00 | 880.00 | 867.00 | 875.00 | 875.00 | - | 22,600 |
| Sep 24, 2026 | 866.00 | 876.00 | 866.00 | 875.00 | 875.00 | 1.16% | 31,900 |
| 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 |