Ad-Sol Nissin Corporation (TYO:3837)
Japan · Delayed Price · Currency is JPY 1,510.00
+64.00 (4.43%)
Jul 21, 2026, 3:13 PM JST
Ad-Sol Nissin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,405.00 | 1,424.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.50% | 71,800 |
| May 28, 2026 | 1,416.00 | 1,426.00 | 1,394.00 | 1,402.00 | 1,402.00 | -1.75% | 98,000 |
| May 27, 2026 | 1,470.00 | 1,474.00 | 1,420.00 | 1,427.00 | 1,427.00 | -2.86% | 94,400 |
| May 26, 2026 | 1,450.00 | 1,482.00 | 1,450.00 | 1,469.00 | 1,469.00 | 0.96% | 62,900 |
| May 25, 2026 | 1,495.00 | 1,495.00 | 1,442.00 | 1,455.00 | 1,455.00 | -1.82% | 106,100 |
| May 22, 2026 | 1,499.00 | 1,504.00 | 1,471.00 | 1,482.00 | 1,482.00 | -1.33% | 67,500 |
| May 21, 2026 | 1,516.00 | 1,545.00 | 1,500.00 | 1,502.00 | 1,502.00 | 1.08% | 86,300 |
| May 20, 2026 | 1,509.00 | 1,509.00 | 1,459.00 | 1,486.00 | 1,486.00 | -1.52% | 73,800 |
| May 19, 2026 | 1,517.00 | 1,547.00 | 1,503.00 | 1,509.00 | 1,509.00 | 0.60% | 100,500 |
| May 18, 2026 | 1,531.00 | 1,534.00 | 1,475.00 | 1,500.00 | 1,500.00 | -1.12% | 76,800 |
| May 15, 2026 | 1,505.00 | 1,532.00 | 1,495.00 | 1,517.00 | 1,517.00 | -1.37% | 99,800 |
| May 14, 2026 | 1,550.00 | 1,552.00 | 1,522.00 | 1,538.00 | 1,538.00 | -1.35% | 92,300 |
| May 13, 2026 | 1,540.00 | 1,564.00 | 1,504.00 | 1,559.00 | 1,559.00 | 0.58% | 200,700 |
| May 12, 2026 | 1,584.00 | 1,613.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 232,300 |
| May 11, 2026 | 1,502.00 | 1,580.00 | 1,494.00 | 1,580.00 | 1,580.00 | 5.61% | 181,700 |