NISSO GROUP Co.,Ltd. (TYO:3440)
Japan · Delayed Price · Currency is JPY 940.00
+2.00 (0.21%)
May 20, 2026, 9:00 AM JST
NISSO GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 936.00 | 940.00 | 936.00 | 940.00 | - | 0.21% | 700 |
| 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 |
| Apr 20, 2026 | 967.00 | 967.00 | 960.00 | 960.00 | 960.00 | -0.31% | 2,900 |
| Apr 17, 2026 | 956.00 | 967.00 | 956.00 | 963.00 | 963.00 | -0.10% | 6,300 |
| Apr 16, 2026 | 980.00 | 980.00 | 955.00 | 964.00 | 964.00 | -0.31% | 6,000 |
| Apr 15, 2026 | 981.00 | 986.00 | 965.00 | 967.00 | 967.00 | -0.72% | 8,500 |
| Apr 14, 2026 | 979.00 | 980.00 | 971.00 | 974.00 | 974.00 | -0.10% | 4,700 |
| Apr 13, 2026 | 980.00 | 1,000.00 | 972.00 | 975.00 | 975.00 | 0.52% | 3,700 |
| Apr 10, 2026 | 972.00 | 978.00 | 969.00 | 970.00 | 970.00 | -0.41% | 5,500 |
| Apr 9, 2026 | 978.00 | 978.00 | 972.00 | 974.00 | 974.00 | 0.21% | 6,900 |
| Apr 8, 2026 | 972.00 | 983.00 | 964.00 | 972.00 | 972.00 | 1.04% | 8,500 |
| Apr 7, 2026 | 964.00 | 980.00 | 956.00 | 962.00 | 962.00 | - | 7,300 |
| Apr 6, 2026 | 973.00 | 980.00 | 962.00 | 962.00 | 962.00 | -2.63% | 3,900 |
| Apr 3, 2026 | 980.00 | 990.00 | 964.00 | 988.00 | 988.00 | 0.10% | 5,600 |
| Apr 2, 2026 | 983.00 | 998.00 | 983.00 | 987.00 | 987.00 | 0.20% | 2,900 |
| Apr 1, 2026 | 1,000.00 | 1,000.00 | 963.00 | 985.00 | 985.00 | 0.82% | 5,800 |
| Mar 31, 2026 | 964.00 | 978.00 | 959.00 | 977.00 | 977.00 | 2.20% | 7,100 |
| Mar 30, 2026 | 957.00 | 957.00 | 942.00 | 956.00 | 956.00 | 1.06% | 18,800 |
| Mar 27, 2026 | 950.00 | 959.00 | 939.00 | 946.00 | 946.00 | -1.46% | 4,600 |
| Mar 26, 2026 | 958.00 | 960.00 | 954.00 | 960.00 | 960.00 | -0.21% | 4,200 |
| Mar 25, 2026 | 965.00 | 965.00 | 933.00 | 962.00 | 962.00 | 1.69% | 7,200 |
| Mar 24, 2026 | 931.00 | 954.00 | 930.00 | 946.00 | 946.00 | 1.83% | 4,000 |
| Mar 23, 2026 | 957.00 | 957.00 | 925.00 | 929.00 | 929.00 | -3.73% | 11,100 |
| Mar 19, 2026 | 976.00 | 976.00 | 965.00 | 965.00 | 965.00 | -1.23% | 1,300 |
| Mar 18, 2026 | 980.00 | 980.00 | 977.00 | 977.00 | 977.00 | 0.51% | 2,000 |
| Mar 17, 2026 | 985.00 | 987.00 | 972.00 | 972.00 | 972.00 | -0.51% | 2,000 |
| Mar 16, 2026 | 987.00 | 987.00 | 977.00 | 977.00 | 977.00 | -1.11% | 3,900 |
| Mar 13, 2026 | 986.00 | 988.00 | 979.00 | 988.00 | 988.00 | 0.10% | 4,400 |
| Mar 12, 2026 | 998.00 | 1,002.00 | 987.00 | 987.00 | 987.00 | -1.10% | 3,000 |
| Mar 11, 2026 | 997.00 | 1,003.00 | 996.00 | 998.00 | 998.00 | 0.10% | 3,600 |
| Mar 10, 2026 | 998.00 | 998.00 | 974.00 | 997.00 | 997.00 | 1.42% | 8,900 |
| Mar 9, 2026 | 987.00 | 990.00 | 953.00 | 983.00 | 983.00 | -0.41% | 24,400 |
| Mar 6, 2026 | 983.00 | 992.00 | 967.00 | 987.00 | 987.00 | -1.10% | 4,000 |
| Mar 5, 2026 | 979.00 | 998.00 | 968.00 | 998.00 | 998.00 | 3.42% | 5,200 |