Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,445.00
+71.00 (1.32%)
Aug 1, 2025, 3:30 PM JST
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,326.00 | 5,518.00 | 5,246.00 | 5,445.00 | 5,445.00 | 1.32% | 1,068,800 |
| Jul 31, 2025 | 5,709.00 | 5,839.00 | 5,333.00 | 5,374.00 | 5,374.00 | -6.20% | 908,000 |
| Jul 30, 2025 | 5,700.00 | 5,760.00 | 5,668.00 | 5,729.00 | 5,729.00 | 0.90% | 416,800 |
| Jul 29, 2025 | 5,657.00 | 5,694.00 | 5,626.00 | 5,678.00 | 5,678.00 | -0.39% | 357,500 |
| Jul 28, 2025 | 5,700.00 | 5,714.00 | 5,677.00 | 5,700.00 | 5,700.00 | -0.09% | 353,900 |
| Jul 25, 2025 | 5,698.00 | 5,707.00 | 5,628.00 | 5,705.00 | 5,705.00 | 0.04% | 311,000 |
| Jul 24, 2025 | 5,699.00 | 5,720.00 | 5,625.00 | 5,703.00 | 5,703.00 | 1.84% | 505,200 |
| Jul 23, 2025 | 5,551.00 | 5,666.00 | 5,498.00 | 5,600.00 | 5,600.00 | 1.25% | 584,000 |
| Jul 22, 2025 | 5,506.00 | 5,568.00 | 5,489.00 | 5,531.00 | 5,531.00 | 0.45% | 499,100 |
| Jul 18, 2025 | 5,427.00 | 5,528.00 | 5,427.00 | 5,506.00 | 5,506.00 | 1.70% | 510,600 |
| Jul 17, 2025 | 5,354.00 | 5,455.00 | 5,268.00 | 5,414.00 | 5,414.00 | -0.39% | 543,000 |
| Jul 16, 2025 | 5,522.00 | 5,525.00 | 5,435.00 | 5,435.00 | 5,435.00 | -0.80% | 268,400 |
| Jul 15, 2025 | 5,460.00 | 5,485.00 | 5,432.00 | 5,479.00 | 5,479.00 | 0.55% | 267,400 |
| Jul 14, 2025 | 5,412.00 | 5,493.00 | 5,397.00 | 5,449.00 | 5,449.00 | 0.28% | 258,300 |
| Jul 11, 2025 | 5,485.00 | 5,527.00 | 5,418.00 | 5,434.00 | 5,434.00 | -1.18% | 459,300 |
| Jul 10, 2025 | 5,558.00 | 5,563.00 | 5,446.00 | 5,499.00 | 5,499.00 | -0.72% | 504,800 |
| Jul 9, 2025 | 5,692.00 | 5,720.00 | 5,488.00 | 5,539.00 | 5,539.00 | -1.91% | 579,200 |
| Jul 8, 2025 | 5,600.00 | 5,657.00 | 5,570.00 | 5,647.00 | 5,647.00 | 1.71% | 537,900 |
| Jul 7, 2025 | 5,496.00 | 5,563.00 | 5,489.00 | 5,552.00 | 5,552.00 | 0.54% | 297,800 |
| Jul 4, 2025 | 5,531.00 | 5,573.00 | 5,489.00 | 5,522.00 | 5,522.00 | 0.38% | 326,500 |
| Jul 3, 2025 | 5,504.00 | 5,540.00 | 5,463.00 | 5,501.00 | 5,501.00 | 1.01% | 542,900 |
| Jul 2, 2025 | 5,465.00 | 5,468.00 | 5,392.00 | 5,446.00 | 5,446.00 | -0.04% | 514,600 |
| Jul 1, 2025 | 5,450.00 | 5,505.00 | 5,401.00 | 5,448.00 | 5,448.00 | -0.27% | 515,900 |
| Jun 30, 2025 | 5,405.00 | 5,488.00 | 5,405.00 | 5,463.00 | 5,463.00 | 0.76% | 711,700 |
| Jun 27, 2025 | 5,379.00 | 5,449.00 | 5,338.00 | 5,422.00 | 5,422.00 | 0.43% | 669,500 |
| Jun 26, 2025 | 5,349.00 | 5,427.00 | 5,335.00 | 5,399.00 | 5,399.00 | 0.61% | 695,500 |
| Jun 25, 2025 | 5,361.00 | 5,373.00 | 5,284.00 | 5,366.00 | 5,366.00 | 1.09% | 559,600 |
| Jun 24, 2025 | 5,450.00 | 5,457.00 | 5,296.00 | 5,308.00 | 5,308.00 | -2.62% | 950,400 |
| Jun 23, 2025 | 5,440.00 | 5,492.00 | 5,376.00 | 5,451.00 | 5,451.00 | -5.03% | 738,400 |
| Jun 20, 2025 | 5,546.00 | 5,814.00 | 5,536.00 | 5,740.00 | 5,740.00 | 4.59% | 1,619,200 |
| Jun 19, 2025 | 5,529.00 | 5,533.00 | 5,451.00 | 5,488.00 | 5,488.00 | -1.31% | 427,900 |
| Jun 18, 2025 | 5,449.00 | 5,561.00 | 5,435.00 | 5,561.00 | 5,561.00 | 2.34% | 661,600 |
| Jun 17, 2025 | 5,237.00 | 5,444.00 | 5,237.00 | 5,434.00 | 5,434.00 | 3.50% | 744,300 |
| Jun 16, 2025 | 5,358.00 | 5,358.00 | 5,237.00 | 5,250.00 | 5,250.00 | -1.00% | 435,100 |
| Jun 13, 2025 | 5,378.00 | 5,378.00 | 5,256.00 | 5,303.00 | 5,303.00 | -1.54% | 370,100 |
| Jun 12, 2025 | 5,390.00 | 5,418.00 | 5,342.00 | 5,386.00 | 5,386.00 | 0.52% | 449,000 |
| Jun 11, 2025 | 5,232.00 | 5,358.00 | 5,214.00 | 5,358.00 | 5,358.00 | 1.50% | 501,200 |
| Jun 10, 2025 | 5,319.00 | 5,386.00 | 5,279.00 | 5,279.00 | 5,279.00 | - | 529,400 |
| Jun 9, 2025 | 5,264.00 | 5,280.00 | 5,221.00 | 5,279.00 | 5,279.00 | 1.09% | 357,500 |
| Jun 6, 2025 | 5,275.00 | 5,278.00 | 5,202.00 | 5,222.00 | 5,222.00 | -0.34% | 407,200 |
| Jun 5, 2025 | 5,159.00 | 5,333.00 | 5,138.00 | 5,240.00 | 5,240.00 | 1.08% | 626,900 |
| Jun 4, 2025 | 5,151.00 | 5,200.00 | 5,119.00 | 5,184.00 | 5,184.00 | 1.23% | 483,100 |
| Jun 3, 2025 | 5,152.00 | 5,170.00 | 5,101.00 | 5,121.00 | 5,121.00 | -0.68% | 649,500 |
| Jun 2, 2025 | 5,081.00 | 5,184.00 | 5,033.00 | 5,156.00 | 5,156.00 | -0.39% | 564,300 |
| May 30, 2025 | 4,997.00 | 5,176.00 | 4,986.00 | 5,176.00 | 5,176.00 | 2.19% | 1,315,900 |
| May 29, 2025 | 5,000.00 | 5,090.00 | 4,967.00 | 5,065.00 | 5,065.00 | 1.46% | 518,400 |
| May 28, 2025 | 5,070.00 | 5,071.00 | 4,987.00 | 4,992.00 | 4,992.00 | -1.36% | 462,000 |
| May 27, 2025 | 4,984.00 | 5,079.00 | 4,969.00 | 5,061.00 | 5,061.00 | 1.52% | 430,700 |
| May 26, 2025 | 4,965.00 | 4,985.00 | 4,912.00 | 4,985.00 | 4,985.00 | 0.36% | 390,100 |
| May 23, 2025 | 4,906.00 | 4,971.00 | 4,897.00 | 4,967.00 | 4,967.00 | 1.37% | 417,900 |