Ad-Sol Nissin Corporation (TYO:3837)
Japan · Delayed Price · Currency is JPY 1,350.00
-21.00 (-1.53%)
Jun 4, 2026, 3:30 PM JST
Ad-Sol Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.19% | 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 |