Ad-Sol Nissin Corporation (TYO:3837)
Japan · Delayed Price · Currency is JPY 1,517.00
-21.00 (-1.37%)
May 15, 2026, 3:30 PM JST
Ad-Sol Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,510.00 | 1,518.00 | 1,485.00 | 1,496.00 | 1,496.00 | -0.60% | 91,500 |
| May 7, 2026 | 1,490.00 | 1,511.00 | 1,489.00 | 1,505.00 | 1,505.00 | 2.66% | 49,400 |
| May 1, 2026 | 1,475.00 | 1,475.00 | 1,453.00 | 1,466.00 | 1,466.00 | -1.15% | 59,000 |
| Apr 30, 2026 | 1,515.00 | 1,515.00 | 1,474.00 | 1,483.00 | 1,483.00 | -1.33% | 74,700 |
| Apr 28, 2026 | 1,490.00 | 1,509.00 | 1,487.00 | 1,503.00 | 1,503.00 | 1.55% | 96,000 |
| Apr 27, 2026 | 1,480.00 | 1,496.00 | 1,468.00 | 1,480.00 | 1,480.00 | -0.47% | 69,800 |
| Apr 24, 2026 | 1,491.00 | 1,503.00 | 1,476.00 | 1,487.00 | 1,487.00 | -0.87% | 49,700 |
| Apr 23, 2026 | 1,528.00 | 1,528.00 | 1,489.00 | 1,500.00 | 1,500.00 | -1.83% | 86,900 |
| Apr 22, 2026 | 1,539.00 | 1,548.00 | 1,515.00 | 1,528.00 | 1,528.00 | -0.78% | 72,000 |
| Apr 21, 2026 | 1,551.00 | 1,562.00 | 1,533.00 | 1,540.00 | 1,540.00 | -0.45% | 67,200 |
| Apr 20, 2026 | 1,571.00 | 1,571.00 | 1,541.00 | 1,547.00 | 1,547.00 | 0.85% | 70,100 |
| Apr 17, 2026 | 1,555.00 | 1,561.00 | 1,531.00 | 1,534.00 | 1,534.00 | -0.97% | 60,200 |
| Apr 16, 2026 | 1,565.00 | 1,589.00 | 1,540.00 | 1,549.00 | 1,549.00 | 0.52% | 134,500 |
| Apr 15, 2026 | 1,525.00 | 1,548.00 | 1,522.00 | 1,541.00 | 1,541.00 | 2.66% | 129,400 |
| Apr 14, 2026 | 1,497.00 | 1,507.00 | 1,482.00 | 1,501.00 | 1,501.00 | 1.90% | 73,400 |
| Apr 13, 2026 | 1,482.00 | 1,496.00 | 1,455.00 | 1,473.00 | 1,473.00 | -0.81% | 118,100 |
| Apr 10, 2026 | 1,504.00 | 1,509.00 | 1,472.00 | 1,485.00 | 1,485.00 | -1.00% | 91,100 |
| Apr 9, 2026 | 1,572.00 | 1,577.00 | 1,498.00 | 1,500.00 | 1,500.00 | -3.85% | 121,200 |
| Apr 8, 2026 | 1,546.00 | 1,569.00 | 1,540.00 | 1,560.00 | 1,560.00 | 2.83% | 135,000 |
| Apr 7, 2026 | 1,520.00 | 1,540.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.60% | 87,500 |
| Apr 6, 2026 | 1,476.00 | 1,515.00 | 1,470.00 | 1,508.00 | 1,508.00 | 2.86% | 92,200 |
| Apr 3, 2026 | 1,450.00 | 1,469.00 | 1,450.00 | 1,466.00 | 1,466.00 | 1.52% | 65,400 |
| Apr 2, 2026 | 1,479.00 | 1,496.00 | 1,440.00 | 1,444.00 | 1,444.00 | -1.84% | 80,000 |
| Apr 1, 2026 | 1,441.00 | 1,476.00 | 1,440.00 | 1,471.00 | 1,471.00 | 4.03% | 69,800 |
| Mar 31, 2026 | 1,405.00 | 1,435.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.84% | 53,600 |
| Mar 30, 2026 | 1,424.00 | 1,432.00 | 1,395.00 | 1,426.00 | 1,426.00 | -5.00% | 137,500 |
| Mar 27, 2026 | 1,470.00 | 1,508.00 | 1,470.00 | 1,501.00 | 1,473.00 | 2.18% | 92,000 |
| Mar 26, 2026 | 1,517.00 | 1,517.00 | 1,463.00 | 1,469.00 | 1,441.60 | -3.10% | 94,500 |
| Mar 25, 2026 | 1,501.00 | 1,518.00 | 1,496.00 | 1,516.00 | 1,487.72 | 1.61% | 80,800 |
| Mar 24, 2026 | 1,485.00 | 1,492.00 | 1,461.00 | 1,492.00 | 1,464.17 | 3.54% | 69,700 |
| Mar 23, 2026 | 1,475.00 | 1,490.00 | 1,438.00 | 1,441.00 | 1,414.12 | -4.06% | 152,300 |
| Mar 19, 2026 | 1,520.00 | 1,535.00 | 1,501.00 | 1,502.00 | 1,473.98 | -3.47% | 117,400 |
| Mar 18, 2026 | 1,536.00 | 1,556.00 | 1,511.00 | 1,556.00 | 1,526.97 | 1.30% | 113,700 |
| Mar 17, 2026 | 1,547.00 | 1,554.00 | 1,526.00 | 1,536.00 | 1,507.35 | -0.71% | 64,800 |
| Mar 16, 2026 | 1,552.00 | 1,573.00 | 1,539.00 | 1,547.00 | 1,518.14 | -0.32% | 98,700 |
| Mar 13, 2026 | 1,555.00 | 1,571.00 | 1,545.00 | 1,552.00 | 1,523.05 | -1.34% | 96,400 |
| Mar 12, 2026 | 1,562.00 | 1,584.00 | 1,558.00 | 1,573.00 | 1,543.66 | -1.32% | 96,500 |
| Mar 11, 2026 | 1,628.00 | 1,640.00 | 1,594.00 | 1,594.00 | 1,564.27 | 0.25% | 139,100 |
| Mar 10, 2026 | 1,600.00 | 1,602.00 | 1,565.00 | 1,590.00 | 1,560.34 | 1.34% | 109,500 |
| Mar 9, 2026 | 1,540.00 | 1,572.00 | 1,523.00 | 1,569.00 | 1,539.73 | -3.80% | 181,200 |
| Mar 6, 2026 | 1,603.00 | 1,635.00 | 1,591.00 | 1,631.00 | 1,600.57 | 0.31% | 130,500 |
| Mar 5, 2026 | 1,625.00 | 1,650.00 | 1,600.00 | 1,626.00 | 1,595.67 | 2.78% | 142,600 |
| Mar 4, 2026 | 1,601.00 | 1,620.00 | 1,540.00 | 1,582.00 | 1,552.49 | -3.30% | 257,800 |
| Mar 3, 2026 | 1,719.00 | 1,719.00 | 1,636.00 | 1,636.00 | 1,605.48 | -4.33% | 220,000 |
| Mar 2, 2026 | 1,729.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,678.10 | -4.95% | 191,500 |
| Feb 27, 2026 | 1,763.00 | 1,808.00 | 1,763.00 | 1,799.00 | 1,765.44 | 2.92% | 172,400 |