Ad-Sol Nissin Corporation (TYO:3837)
Japan · Delayed Price · Currency is JPY 1,377.00
-22.00 (-1.57%)
Aug 10, 2026, 3:30 PM JST
Ad-Sol Nissin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,401.00 | 1,401.00 | 1,357.00 | 1,377.00 | 1,377.00 | -1.57% | 156,200 |
| Aug 7, 2026 | 1,414.00 | 1,427.00 | 1,377.00 | 1,399.00 | 1,399.00 | -6.42% | 293,000 |
| Aug 6, 2026 | 1,516.00 | 1,534.00 | 1,487.00 | 1,495.00 | 1,495.00 | 0.20% | 86,600 |
| Aug 5, 2026 | 1,486.00 | 1,502.00 | 1,479.00 | 1,492.00 | 1,492.00 | 0.54% | 55,200 |
| Aug 4, 2026 | 1,474.00 | 1,487.00 | 1,466.00 | 1,484.00 | 1,484.00 | -0.07% | 54,400 |
| Aug 3, 2026 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 1,485.00 | -1.92% | 75,300 |
| Jul 31, 2026 | 1,535.00 | 1,538.00 | 1,498.00 | 1,514.00 | 1,514.00 | -1.17% | 70,600 |
| Jul 30, 2026 | 1,534.00 | 1,547.00 | 1,507.00 | 1,532.00 | 1,532.00 | -0.13% | 88,800 |
| Jul 29, 2026 | 1,517.00 | 1,537.00 | 1,503.00 | 1,534.00 | 1,534.00 | 2.40% | 111,200 |
| Jul 28, 2026 | 1,484.00 | 1,515.00 | 1,479.00 | 1,498.00 | 1,498.00 | 1.08% | 100,600 |
| Jul 27, 2026 | 1,482.00 | 1,495.00 | 1,466.00 | 1,482.00 | 1,482.00 | 1.65% | 57,200 |
| Jul 24, 2026 | 1,450.00 | 1,458.00 | 1,434.00 | 1,458.00 | 1,458.00 | -0.41% | 58,200 |
| Jul 23, 2026 | 1,485.00 | 1,485.00 | 1,457.00 | 1,464.00 | 1,464.00 | -1.41% | 71,900 |
| Jul 22, 2026 | 1,486.00 | 1,500.00 | 1,477.00 | 1,485.00 | 1,485.00 | -1.26% | 89,400 |
| Jul 21, 2026 | 1,501.00 | 1,523.00 | 1,489.00 | 1,504.00 | 1,504.00 | 4.01% | 136,800 |
| Jul 17, 2026 | 1,450.00 | 1,480.00 | 1,432.00 | 1,446.00 | 1,446.00 | -0.41% | 92,900 |
| Jul 16, 2026 | 1,486.00 | 1,496.00 | 1,452.00 | 1,452.00 | 1,452.00 | -2.29% | 75,400 |
| Jul 15, 2026 | 1,510.00 | 1,520.00 | 1,472.00 | 1,486.00 | 1,486.00 | -2.56% | 94,800 |
| Jul 14, 2026 | 1,494.00 | 1,526.00 | 1,488.00 | 1,525.00 | 1,525.00 | 2.42% | 113,200 |
| Jul 13, 2026 | 1,474.00 | 1,489.00 | 1,456.00 | 1,489.00 | 1,489.00 | 0.54% | 69,700 |
| Jul 10, 2026 | 1,509.00 | 1,510.00 | 1,473.00 | 1,481.00 | 1,481.00 | -1.07% | 117,600 |
| Jul 9, 2026 | 1,473.00 | 1,502.00 | 1,470.00 | 1,497.00 | 1,497.00 | 0.88% | 65,800 |
| Jul 8, 2026 | 1,461.00 | 1,499.00 | 1,460.00 | 1,484.00 | 1,484.00 | 1.64% | 70,500 |
| Jul 7, 2026 | 1,484.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.54% | 124,600 |
| Jul 6, 2026 | 1,460.00 | 1,476.00 | 1,453.00 | 1,468.00 | 1,468.00 | 0.62% | 114,900 |
| Jul 3, 2026 | 1,409.00 | 1,470.00 | 1,403.00 | 1,459.00 | 1,459.00 | 5.57% | 140,300 |
| Jul 2, 2026 | 1,400.00 | 1,429.00 | 1,377.00 | 1,382.00 | 1,382.00 | 0.51% | 60,500 |
| Jul 1, 2026 | 1,401.00 | 1,402.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.79% | 86,200 |
| Jun 30, 2026 | 1,396.00 | 1,423.00 | 1,388.00 | 1,400.00 | 1,400.00 | 2.49% | 104,700 |
| Jun 29, 2026 | 1,327.00 | 1,366.00 | 1,325.00 | 1,366.00 | 1,366.00 | 4.51% | 108,600 |
| Jun 26, 2026 | 1,312.00 | 1,317.00 | 1,299.00 | 1,307.00 | 1,307.00 | -0.23% | 49,000 |
| Jun 25, 2026 | 1,327.00 | 1,327.00 | 1,298.00 | 1,310.00 | 1,310.00 | - | 79,000 |
| Jun 24, 2026 | 1,301.00 | 1,326.00 | 1,301.00 | 1,310.00 | 1,310.00 | 0.69% | 132,300 |
| Jun 23, 2026 | 1,318.00 | 1,318.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.81% | 75,500 |
| Jun 22, 2026 | 1,330.00 | 1,369.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.75% | 60,200 |
| Jun 19, 2026 | 1,351.00 | 1,365.00 | 1,318.00 | 1,335.00 | 1,335.00 | -2.27% | 74,300 |
| Jun 18, 2026 | 1,351.00 | 1,369.00 | 1,348.00 | 1,366.00 | 1,366.00 | 1.11% | 46,700 |
| Jun 17, 2026 | 1,357.00 | 1,392.00 | 1,348.00 | 1,351.00 | 1,351.00 | 0.52% | 81,800 |
| Jun 16, 2026 | 1,361.00 | 1,362.00 | 1,332.00 | 1,344.00 | 1,344.00 | -2.11% | 58,400 |
| Jun 15, 2026 | 1,364.00 | 1,380.00 | 1,358.00 | 1,373.00 | 1,373.00 | 2.01% | 54,200 |
| Jun 12, 2026 | 1,335.00 | 1,351.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.22% | 98,300 |
| Jun 11, 2026 | 1,346.00 | 1,370.00 | 1,336.00 | 1,343.00 | 1,343.00 | -1.10% | 86,900 |
| Jun 10, 2026 | 1,352.00 | 1,375.00 | 1,339.00 | 1,358.00 | 1,358.00 | 0.44% | 72,600 |
| Jun 9, 2026 | 1,364.00 | 1,385.00 | 1,349.00 | 1,352.00 | 1,352.00 | -0.88% | 55,100 |
| Jun 8, 2026 | 1,388.00 | 1,390.00 | 1,348.00 | 1,364.00 | 1,364.00 | -3.19% | 73,700 |
| Jun 5, 2026 | 1,375.00 | 1,414.00 | 1,368.00 | 1,409.00 | 1,409.00 | 4.37% | 72,200 |
| Jun 4, 2026 | 1,360.00 | 1,367.00 | 1,336.00 | 1,350.00 | 1,350.00 | -1.53% | 65,200 |
| Jun 3, 2026 | 1,386.00 | 1,389.00 | 1,355.00 | 1,371.00 | 1,371.00 | -2.07% | 130,800 |
| Jun 2, 2026 | 1,388.00 | 1,406.00 | 1,382.00 | 1,400.00 | 1,400.00 | - | 61,600 |
| Jun 1, 2026 | 1,392.00 | 1,404.00 | 1,378.00 | 1,400.00 | 1,400.00 | 0.36% | 82,200 |