Nishi-Nippon Financial Holdings, Inc. (TYO:7189)
2,542.00
-12.00 (-0.47%)
Oct 24, 2025, 3:30 PM JST
TYO:7189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,540.00 | 2,558.00 | 2,522.00 | 2,542.00 | 2,542.00 | -0.47% | 299,800 |
| Oct 23, 2025 | 2,578.00 | 2,580.00 | 2,552.00 | 2,554.00 | 2,554.00 | -0.93% | 477,200 |
| Oct 22, 2025 | 2,565.00 | 2,598.00 | 2,538.00 | 2,578.00 | 2,578.00 | 5.79% | 958,400 |
| Oct 21, 2025 | 2,472.00 | 2,478.00 | 2,437.00 | 2,437.00 | 2,437.00 | -1.26% | 245,700 |
| Oct 20, 2025 | 2,412.00 | 2,468.00 | 2,390.00 | 2,468.00 | 2,468.00 | 4.49% | 277,100 |
| Oct 17, 2025 | 2,361.00 | 2,374.00 | 2,337.00 | 2,362.00 | 2,362.00 | -2.03% | 320,700 |
| Oct 16, 2025 | 2,402.00 | 2,434.00 | 2,395.00 | 2,411.00 | 2,411.00 | 0.71% | 194,100 |
| Oct 15, 2025 | 2,370.00 | 2,404.00 | 2,354.00 | 2,394.00 | 2,394.00 | 2.40% | 223,100 |
| Oct 14, 2025 | 2,359.00 | 2,373.00 | 2,319.00 | 2,338.00 | 2,338.00 | -2.95% | 442,500 |
| Oct 10, 2025 | 2,470.00 | 2,500.00 | 2,409.00 | 2,409.00 | 2,409.00 | -3.76% | 474,000 |
| Oct 9, 2025 | 2,454.00 | 2,504.00 | 2,444.00 | 2,503.00 | 2,503.00 | 1.42% | 283,900 |
| Oct 8, 2025 | 2,441.00 | 2,528.00 | 2,436.00 | 2,468.00 | 2,468.00 | 1.98% | 425,700 |
| Oct 7, 2025 | 2,432.00 | 2,456.00 | 2,420.00 | 2,420.00 | 2,420.00 | -0.49% | 296,400 |
| Oct 6, 2025 | 2,401.00 | 2,448.00 | 2,357.00 | 2,432.00 | 2,432.00 | 0.50% | 587,500 |
| Oct 3, 2025 | 2,398.00 | 2,439.00 | 2,398.00 | 2,420.00 | 2,420.00 | 0.83% | 324,600 |
| Oct 2, 2025 | 2,425.00 | 2,450.00 | 2,383.00 | 2,400.00 | 2,400.00 | -0.99% | 317,500 |
| Oct 1, 2025 | 2,476.00 | 2,476.00 | 2,398.00 | 2,424.00 | 2,424.00 | -3.43% | 450,700 |
| Sep 30, 2025 | 2,468.00 | 2,531.00 | 2,446.00 | 2,510.00 | 2,510.00 | 1.41% | 364,600 |
| Sep 29, 2025 | 2,501.00 | 2,516.00 | 2,461.00 | 2,475.00 | 2,475.00 | -2.71% | 353,600 |
| Sep 26, 2025 | 2,475.00 | 2,560.00 | 2,470.00 | 2,544.00 | 2,499.00 | 3.50% | 597,200 |
| Sep 25, 2025 | 2,450.00 | 2,473.00 | 2,441.00 | 2,458.00 | 2,414.52 | 1.03% | 234,200 |
| Sep 24, 2025 | 2,436.00 | 2,449.00 | 2,422.00 | 2,433.00 | 2,389.96 | -0.08% | 203,900 |
| Sep 22, 2025 | 2,406.00 | 2,454.00 | 2,401.00 | 2,435.00 | 2,391.93 | 0.74% | 267,600 |
| Sep 19, 2025 | 2,411.00 | 2,443.00 | 2,395.00 | 2,417.00 | 2,374.25 | 0.08% | 523,200 |
| Sep 18, 2025 | 2,407.00 | 2,428.00 | 2,404.00 | 2,415.00 | 2,372.28 | - | 199,200 |
| Sep 17, 2025 | 2,445.00 | 2,446.00 | 2,403.00 | 2,415.00 | 2,372.28 | -1.83% | 211,600 |
| Sep 16, 2025 | 2,476.00 | 2,482.00 | 2,451.00 | 2,460.00 | 2,416.49 | -1.20% | 241,400 |
| Sep 12, 2025 | 2,491.00 | 2,492.00 | 2,470.00 | 2,490.00 | 2,445.96 | 0.69% | 353,100 |
| Sep 11, 2025 | 2,500.00 | 2,511.00 | 2,458.00 | 2,473.00 | 2,429.26 | -0.92% | 353,100 |
| Sep 10, 2025 | 2,462.00 | 2,500.00 | 2,449.00 | 2,496.00 | 2,451.85 | 1.67% | 229,900 |
| Sep 9, 2025 | 2,495.00 | 2,496.00 | 2,435.00 | 2,455.00 | 2,411.57 | -1.09% | 209,400 |
| Sep 8, 2025 | 2,480.00 | 2,483.00 | 2,457.00 | 2,482.00 | 2,438.10 | 0.28% | 184,900 |
| Sep 5, 2025 | 2,483.00 | 2,496.00 | 2,466.00 | 2,475.00 | 2,431.22 | 0.12% | 284,000 |
| Sep 4, 2025 | 2,443.00 | 2,475.00 | 2,433.00 | 2,472.00 | 2,428.27 | 1.73% | 172,800 |
| Sep 3, 2025 | 2,503.00 | 2,511.00 | 2,405.00 | 2,430.00 | 2,387.02 | -3.07% | 336,000 |
| Sep 2, 2025 | 2,473.00 | 2,522.00 | 2,462.00 | 2,507.00 | 2,462.65 | 1.91% | 210,200 |
| Sep 1, 2025 | 2,470.00 | 2,524.00 | 2,450.00 | 2,460.00 | 2,416.48 | -1.09% | 191,200 |
| Aug 29, 2025 | 2,480.00 | 2,491.00 | 2,466.00 | 2,487.00 | 2,443.00 | 0.08% | 198,700 |
| Aug 28, 2025 | 2,453.00 | 2,494.00 | 2,442.00 | 2,485.00 | 2,441.04 | 1.47% | 287,400 |
| Aug 27, 2025 | 2,470.00 | 2,470.00 | 2,433.00 | 2,449.00 | 2,405.68 | -0.85% | 324,500 |
| Aug 26, 2025 | 2,538.00 | 2,538.00 | 2,461.00 | 2,470.00 | 2,426.31 | -2.68% | 403,800 |
| Aug 25, 2025 | 2,550.00 | 2,560.00 | 2,521.00 | 2,538.00 | 2,493.10 | 0.40% | 259,100 |
| Aug 22, 2025 | 2,465.00 | 2,528.00 | 2,455.00 | 2,528.00 | 2,483.28 | 3.18% | 387,100 |
| Aug 21, 2025 | 2,459.00 | 2,463.00 | 2,429.00 | 2,450.00 | 2,406.66 | 0.29% | 196,900 |
| Aug 20, 2025 | 2,440.00 | 2,464.00 | 2,425.00 | 2,443.00 | 2,399.78 | 0.33% | 207,500 |
| Aug 19, 2025 | 2,462.00 | 2,471.00 | 2,433.00 | 2,435.00 | 2,391.92 | -0.90% | 251,500 |
| Aug 18, 2025 | 2,478.00 | 2,487.00 | 2,439.00 | 2,457.00 | 2,413.54 | -0.28% | 305,900 |
| Aug 15, 2025 | 2,435.00 | 2,478.00 | 2,426.00 | 2,464.00 | 2,420.41 | 1.44% | 462,700 |
| Aug 14, 2025 | 2,395.00 | 2,430.00 | 2,378.00 | 2,429.00 | 2,386.03 | 0.33% | 305,500 |
| Aug 13, 2025 | 2,410.00 | 2,452.00 | 2,387.00 | 2,421.00 | 2,378.17 | 0.75% | 274,600 |