Ad-Sol Nissin Corporation (TYO:3837)
Japan · Delayed Price · Currency is JPY 1,626.00
+44.00 (2.78%)
Mar 5, 2026, 3:30 PM JST
Ad-Sol Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,601.00 | 1,620.00 | 1,540.00 | 1,582.00 | 1,582.00 | -3.30% | 257,800 |
| Mar 3, 2026 | 1,719.00 | 1,719.00 | 1,636.00 | 1,636.00 | 1,636.00 | -4.33% | 220,000 |
| Mar 2, 2026 | 1,729.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | -4.95% | 191,500 |
| Feb 27, 2026 | 1,763.00 | 1,808.00 | 1,763.00 | 1,799.00 | 1,799.00 | 2.92% | 172,400 |
| Feb 26, 2026 | 1,729.00 | 1,767.00 | 1,715.00 | 1,748.00 | 1,748.00 | 2.70% | 131,400 |
| Feb 25, 2026 | 1,730.00 | 1,732.00 | 1,685.00 | 1,702.00 | 1,702.00 | -2.30% | 225,400 |
| Feb 24, 2026 | 1,787.00 | 1,803.00 | 1,736.00 | 1,742.00 | 1,742.00 | -3.81% | 279,600 |
| Feb 20, 2026 | 1,850.00 | 1,851.00 | 1,801.00 | 1,811.00 | 1,811.00 | -2.95% | 119,000 |
| Feb 19, 2026 | 1,940.00 | 1,954.00 | 1,851.00 | 1,866.00 | 1,866.00 | -1.79% | 257,400 |
| Feb 18, 2026 | 1,840.00 | 1,917.00 | 1,840.00 | 1,900.00 | 1,900.00 | 4.05% | 188,100 |
| Feb 17, 2026 | 1,835.00 | 1,850.00 | 1,801.00 | 1,826.00 | 1,826.00 | -2.09% | 178,300 |
| Feb 16, 2026 | 1,837.00 | 1,890.00 | 1,835.00 | 1,865.00 | 1,865.00 | 2.30% | 243,300 |
| Feb 13, 2026 | 1,850.00 | 1,874.00 | 1,805.00 | 1,823.00 | 1,823.00 | -1.46% | 177,300 |
| Feb 12, 2026 | 1,771.00 | 1,859.00 | 1,768.00 | 1,850.00 | 1,850.00 | 5.59% | 289,700 |
| Feb 10, 2026 | 1,722.00 | 1,762.00 | 1,715.00 | 1,752.00 | 1,752.00 | 3.85% | 121,700 |
| Feb 9, 2026 | 1,709.00 | 1,709.00 | 1,670.00 | 1,687.00 | 1,687.00 | 2.00% | 189,800 |
| Feb 6, 2026 | 1,697.00 | 1,710.00 | 1,629.00 | 1,654.00 | 1,654.00 | -4.12% | 416,200 |
| Feb 5, 2026 | 1,720.00 | 1,748.00 | 1,681.00 | 1,725.00 | 1,725.00 | 1.29% | 304,300 |
| Feb 4, 2026 | 1,780.00 | 1,782.00 | 1,682.00 | 1,703.00 | 1,703.00 | -4.59% | 321,200 |
| Feb 3, 2026 | 1,800.00 | 1,809.00 | 1,763.00 | 1,785.00 | 1,785.00 | -0.28% | 185,700 |
| Feb 2, 2026 | 1,781.00 | 1,820.00 | 1,776.00 | 1,790.00 | 1,790.00 | 1.53% | 244,400 |
| Jan 30, 2026 | 1,708.00 | 1,802.00 | 1,689.00 | 1,763.00 | 1,763.00 | 3.22% | 400,600 |
| Jan 29, 2026 | 1,723.00 | 1,733.00 | 1,663.00 | 1,708.00 | 1,708.00 | -0.12% | 272,100 |
| Jan 28, 2026 | 1,610.00 | 1,736.00 | 1,610.00 | 1,710.00 | 1,710.00 | 6.41% | 497,800 |
| Jan 27, 2026 | 1,595.00 | 1,611.00 | 1,586.00 | 1,607.00 | 1,607.00 | 0.75% | 50,500 |
| Jan 26, 2026 | 1,625.00 | 1,625.00 | 1,592.00 | 1,595.00 | 1,595.00 | -2.68% | 125,400 |
| Jan 23, 2026 | 1,645.00 | 1,663.00 | 1,627.00 | 1,639.00 | 1,639.00 | -0.79% | 85,900 |
| Jan 22, 2026 | 1,620.00 | 1,654.00 | 1,616.00 | 1,652.00 | 1,652.00 | 2.16% | 58,000 |
| Jan 21, 2026 | 1,619.00 | 1,634.00 | 1,605.00 | 1,617.00 | 1,617.00 | -2.00% | 71,100 |
| Jan 20, 2026 | 1,638.00 | 1,660.00 | 1,623.00 | 1,650.00 | 1,650.00 | 0.79% | 51,300 |
| Jan 19, 2026 | 1,651.00 | 1,666.00 | 1,633.00 | 1,637.00 | 1,637.00 | -1.21% | 121,000 |
| Jan 16, 2026 | 1,681.00 | 1,702.00 | 1,640.00 | 1,657.00 | 1,657.00 | -3.33% | 108,700 |
| Jan 15, 2026 | 1,670.00 | 1,715.00 | 1,664.00 | 1,714.00 | 1,714.00 | 2.57% | 81,700 |
| Jan 14, 2026 | 1,645.00 | 1,677.00 | 1,641.00 | 1,671.00 | 1,671.00 | 0.36% | 64,400 |
| Jan 13, 2026 | 1,687.00 | 1,687.00 | 1,641.00 | 1,665.00 | 1,665.00 | 0.91% | 74,900 |
| Jan 9, 2026 | 1,634.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,650.00 | 0.55% | 47,400 |
| Jan 8, 2026 | 1,669.00 | 1,685.00 | 1,637.00 | 1,641.00 | 1,641.00 | -1.85% | 82,000 |
| Jan 7, 2026 | 1,665.00 | 1,725.00 | 1,651.00 | 1,672.00 | 1,672.00 | 0.48% | 146,300 |
| Jan 6, 2026 | 1,619.00 | 1,697.00 | 1,619.00 | 1,664.00 | 1,664.00 | 3.61% | 173,300 |
| Jan 5, 2026 | 1,629.00 | 1,640.00 | 1,584.00 | 1,606.00 | 1,606.00 | -1.23% | 125,000 |
| Dec 30, 2025 | 1,659.00 | 1,666.00 | 1,626.00 | 1,626.00 | 1,626.00 | -2.05% | 50,700 |
| Dec 29, 2025 | 1,674.00 | 1,680.00 | 1,638.00 | 1,660.00 | 1,660.00 | - | 107,900 |
| Dec 26, 2025 | 1,620.00 | 1,687.00 | 1,616.00 | 1,660.00 | 1,660.00 | 2.47% | 101,000 |
| Dec 25, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,620.00 | 1,620.00 | -1.10% | 59,200 |
| Dec 24, 2025 | 1,642.00 | 1,650.00 | 1,627.00 | 1,638.00 | 1,638.00 | 0.68% | 61,600 |
| Dec 23, 2025 | 1,612.00 | 1,658.00 | 1,604.00 | 1,627.00 | 1,627.00 | 0.93% | 108,800 |
| Dec 22, 2025 | 1,583.00 | 1,612.00 | 1,549.00 | 1,612.00 | 1,612.00 | 3.80% | 110,900 |
| Dec 19, 2025 | 1,594.00 | 1,594.00 | 1,550.00 | 1,553.00 | 1,553.00 | -2.69% | 79,600 |
| Dec 18, 2025 | 1,600.00 | 1,608.00 | 1,573.00 | 1,596.00 | 1,596.00 | 3.37% | 118,100 |
| Dec 17, 2025 | 1,555.00 | 1,563.00 | 1,532.00 | 1,544.00 | 1,544.00 | -1.15% | 52,900 |