Ad-Sol Nissin Corporation (TYO:3837)
Japan · Delayed Price · Currency is JPY 1,362.00
+4.00 (0.29%)
Sep 3, 2026, 3:30 PM JST
Ad-Sol Nissin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,370.00 | 1,377.00 | 1,348.00 | 1,358.00 | 1,358.00 | -3.00% | 201,200 |
| Sep 1, 2026 | 1,425.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.30% | 120,000 |
| Aug 31, 2026 | 1,419.00 | 1,444.00 | 1,413.00 | 1,433.00 | 1,433.00 | -1.04% | 118,000 |
| Aug 28, 2026 | 1,432.00 | 1,459.00 | 1,432.00 | 1,448.00 | 1,448.00 | 1.47% | 96,500 |
| Aug 27, 2026 | 1,440.00 | 1,444.00 | 1,425.00 | 1,427.00 | 1,427.00 | -1.11% | 82,000 |
| Aug 26, 2026 | 1,461.00 | 1,461.00 | 1,441.00 | 1,443.00 | 1,443.00 | -1.23% | 51,100 |
| Aug 25, 2026 | 1,503.00 | 1,507.00 | 1,454.00 | 1,461.00 | 1,461.00 | -3.12% | 107,400 |
| Aug 24, 2026 | 1,501.00 | 1,535.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.27% | 50,300 |
| Aug 21, 2026 | 1,501.00 | 1,519.00 | 1,501.00 | 1,504.00 | 1,504.00 | -1.05% | 41,100 |
| Aug 20, 2026 | 1,518.00 | 1,523.00 | 1,496.00 | 1,520.00 | 1,520.00 | 1.27% | 73,700 |
| Aug 19, 2026 | 1,500.00 | 1,517.00 | 1,491.00 | 1,501.00 | 1,501.00 | -1.83% | 88,200 |
| Aug 18, 2026 | 1,522.00 | 1,542.00 | 1,495.00 | 1,529.00 | 1,529.00 | 0.46% | 93,000 |
| Aug 17, 2026 | 1,504.00 | 1,544.00 | 1,504.00 | 1,522.00 | 1,522.00 | 0.26% | 99,500 |
| Aug 14, 2026 | 1,484.00 | 1,532.00 | 1,484.00 | 1,518.00 | 1,518.00 | 3.13% | 124,900 |
| Aug 13, 2026 | 1,449.00 | 1,497.00 | 1,437.00 | 1,472.00 | 1,472.00 | 3.52% | 188,800 |
| Aug 12, 2026 | 1,393.00 | 1,438.00 | 1,368.00 | 1,422.00 | 1,422.00 | 3.27% | 204,000 |
| 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 |