Ad-Sol Nissin Corporation (TYO:3837)
Japan · Delayed Price · Currency is JPY 1,298.00
+36.00 (2.85%)
Nov 5, 2026, 9:43 AM JST
Ad-Sol Nissin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,290.00 | 1,304.00 | 1,284.00 | 1,298.00 | 1,298.00 | 2.85% | 14,500 |
| Nov 4, 2026 | 1,300.00 | 1,303.00 | 1,256.00 | 1,262.00 | 1,262.00 | -2.32% | 111,500 |
| Nov 2, 2026 | 1,316.00 | 1,318.00 | 1,282.00 | 1,292.00 | 1,292.00 | -1.97% | 97,900 |
| Oct 30, 2026 | 1,323.00 | 1,343.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.30% | 63,000 |
| Oct 29, 2026 | 1,365.00 | 1,377.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.22% | 227,100 |
| Oct 28, 2026 | 1,377.00 | 1,399.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.07% | 60,800 |
| Oct 27, 2026 | 1,368.00 | 1,377.00 | 1,351.00 | 1,367.00 | 1,367.00 | 0.74% | 50,300 |
| Oct 26, 2026 | 1,371.00 | 1,375.00 | 1,348.00 | 1,357.00 | 1,357.00 | -0.15% | 41,700 |
| Oct 23, 2026 | 1,383.00 | 1,383.00 | 1,346.00 | 1,359.00 | 1,359.00 | -1.74% | 104,500 |
| Oct 22, 2026 | 1,369.00 | 1,405.00 | 1,369.00 | 1,383.00 | 1,383.00 | 1.77% | 74,300 |
| Oct 21, 2026 | 1,361.00 | 1,368.00 | 1,353.00 | 1,359.00 | 1,359.00 | 0.44% | 43,700 |
| Oct 20, 2026 | 1,373.00 | 1,377.00 | 1,352.00 | 1,353.00 | 1,353.00 | -1.46% | 69,700 |
| Oct 19, 2026 | 1,390.00 | 1,395.00 | 1,371.00 | 1,373.00 | 1,373.00 | -2.21% | 72,300 |
| Oct 16, 2026 | 1,361.00 | 1,419.00 | 1,352.00 | 1,404.00 | 1,404.00 | 5.48% | 144,700 |
| Oct 15, 2026 | 1,379.00 | 1,391.00 | 1,327.00 | 1,331.00 | 1,331.00 | -4.24% | 105,500 |
| Oct 14, 2026 | 1,390.00 | 1,396.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.43% | 120,500 |
| Oct 13, 2026 | 1,377.00 | 1,406.00 | 1,374.00 | 1,384.00 | 1,384.00 | 0.95% | 137,700 |
| Oct 9, 2026 | 1,358.00 | 1,374.00 | 1,353.00 | 1,371.00 | 1,371.00 | 0.96% | 94,000 |
| Oct 8, 2026 | 1,351.00 | 1,368.00 | 1,344.00 | 1,358.00 | 1,358.00 | -0.51% | 148,000 |
| Oct 7, 2026 | 1,374.00 | 1,376.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.15% | 102,900 |
| Oct 6, 2026 | 1,305.00 | 1,380.00 | 1,305.00 | 1,367.00 | 1,367.00 | 4.99% | 237,000 |
| Oct 5, 2026 | 1,302.00 | 1,320.00 | 1,290.00 | 1,302.00 | 1,302.00 | 0.08% | 87,300 |
| Oct 2, 2026 | 1,328.00 | 1,328.00 | 1,301.00 | 1,301.00 | 1,301.00 | -2.18% | 73,700 |
| Oct 1, 2026 | 1,332.00 | 1,346.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.97% | 79,900 |
| Sep 30, 2026 | 1,330.00 | 1,353.00 | 1,326.00 | 1,343.00 | 1,343.00 | 1.21% | 48,700 |
| Sep 29, 2026 | 1,341.00 | 1,341.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.19% | 67,000 |
| Sep 28, 2026 | 1,370.00 | 1,374.00 | 1,366.00 | 1,367.00 | 1,343.00 | 0.44% | 65,900 |
| Sep 25, 2026 | 1,356.00 | 1,367.00 | 1,353.00 | 1,361.00 | 1,337.11 | -0.07% | 53,000 |
| Sep 24, 2026 | 1,375.00 | 1,380.00 | 1,361.00 | 1,362.00 | 1,338.09 | -0.73% | 65,800 |
| Sep 18, 2026 | 1,386.00 | 1,392.00 | 1,371.00 | 1,372.00 | 1,347.91 | -1.01% | 55,700 |
| Sep 17, 2026 | 1,355.00 | 1,387.00 | 1,355.00 | 1,386.00 | 1,361.67 | 1.54% | 70,200 |
| Sep 16, 2026 | 1,356.00 | 1,375.00 | 1,353.00 | 1,365.00 | 1,341.04 | 0.66% | 70,500 |
| Sep 15, 2026 | 1,355.00 | 1,363.00 | 1,348.00 | 1,356.00 | 1,332.19 | 0.82% | 61,900 |
| Sep 14, 2026 | 1,306.00 | 1,353.00 | 1,305.00 | 1,345.00 | 1,321.39 | 3.07% | 98,200 |
| Sep 11, 2026 | 1,310.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,282.09 | -1.95% | 202,500 |
| Sep 10, 2026 | 1,350.00 | 1,356.00 | 1,324.00 | 1,331.00 | 1,307.63 | -2.35% | 101,200 |
| Sep 9, 2026 | 1,365.00 | 1,371.00 | 1,353.00 | 1,363.00 | 1,339.07 | -1.23% | 68,700 |
| Sep 8, 2026 | 1,372.00 | 1,395.00 | 1,361.00 | 1,380.00 | 1,355.77 | 0.66% | 74,400 |
| Sep 7, 2026 | 1,369.00 | 1,379.00 | 1,350.00 | 1,371.00 | 1,346.93 | -1.01% | 78,500 |
| Sep 4, 2026 | 1,366.00 | 1,404.00 | 1,364.00 | 1,385.00 | 1,360.68 | 1.69% | 90,500 |
| Sep 3, 2026 | 1,367.00 | 1,379.00 | 1,357.00 | 1,362.00 | 1,338.09 | 0.29% | 84,900 |
| Sep 2, 2026 | 1,370.00 | 1,377.00 | 1,348.00 | 1,358.00 | 1,334.16 | -3.00% | 201,200 |
| Sep 1, 2026 | 1,425.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,375.42 | -2.30% | 120,000 |
| Aug 31, 2026 | 1,419.00 | 1,444.00 | 1,413.00 | 1,433.00 | 1,407.84 | -1.04% | 118,000 |
| Aug 28, 2026 | 1,432.00 | 1,459.00 | 1,432.00 | 1,448.00 | 1,422.58 | 1.47% | 96,500 |
| Aug 27, 2026 | 1,440.00 | 1,444.00 | 1,425.00 | 1,427.00 | 1,401.95 | -1.11% | 82,000 |
| Aug 26, 2026 | 1,461.00 | 1,461.00 | 1,441.00 | 1,443.00 | 1,417.67 | -1.23% | 51,100 |
| Aug 25, 2026 | 1,503.00 | 1,507.00 | 1,454.00 | 1,461.00 | 1,435.35 | -3.12% | 107,400 |
| Aug 24, 2026 | 1,501.00 | 1,535.00 | 1,501.00 | 1,508.00 | 1,481.52 | 0.27% | 50,300 |
| Aug 21, 2026 | 1,501.00 | 1,519.00 | 1,501.00 | 1,504.00 | 1,477.59 | -1.05% | 41,100 |