Nishi-Nippon Financial Holdings, Inc. (TYO:7189)
Japan · Delayed Price · Currency is JPY 5,013.00
+66.00 (1.33%)
Sep 3, 2026, 3:30 PM JST
TYO:7189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,995.00 | 5,094.00 | 4,930.00 | 5,013.00 | 5,013.00 | 1.33% | 495,900 |
| Sep 2, 2026 | 4,880.00 | 5,006.00 | 4,865.00 | 4,947.00 | 4,947.00 | 0.71% | 569,600 |
| Sep 1, 2026 | 4,826.00 | 4,936.00 | 4,770.00 | 4,912.00 | 4,912.00 | 0.66% | 436,700 |
| Aug 31, 2026 | 4,780.00 | 4,888.00 | 4,750.00 | 4,880.00 | 4,880.00 | 0.85% | 466,900 |
| Aug 28, 2026 | 4,780.00 | 4,868.00 | 4,739.00 | 4,839.00 | 4,839.00 | 1.68% | 322,900 |
| Aug 27, 2026 | 4,747.00 | 4,770.00 | 4,710.00 | 4,759.00 | 4,759.00 | 0.30% | 339,100 |
| Aug 26, 2026 | 4,665.00 | 4,782.00 | 4,654.00 | 4,745.00 | 4,745.00 | 1.98% | 249,300 |
| Aug 25, 2026 | 4,697.00 | 4,721.00 | 4,631.00 | 4,653.00 | 4,653.00 | 0.30% | 279,200 |
| Aug 24, 2026 | 4,687.00 | 4,687.00 | 4,568.00 | 4,639.00 | 4,639.00 | -0.51% | 347,600 |
| Aug 21, 2026 | 4,617.00 | 4,674.00 | 4,568.00 | 4,663.00 | 4,663.00 | 1.04% | 306,900 |
| Aug 20, 2026 | 4,621.00 | 4,644.00 | 4,547.00 | 4,615.00 | 4,615.00 | 0.22% | 469,700 |
| Aug 19, 2026 | 4,758.00 | 4,761.00 | 4,580.00 | 4,605.00 | 4,605.00 | -5.50% | 607,000 |
| Aug 18, 2026 | 4,890.00 | 4,943.00 | 4,861.00 | 4,873.00 | 4,873.00 | 0.60% | 501,000 |
| Aug 17, 2026 | 4,813.00 | 4,883.00 | 4,807.00 | 4,844.00 | 4,844.00 | 1.53% | 529,900 |
| Aug 14, 2026 | 4,756.00 | 4,863.00 | 4,740.00 | 4,771.00 | 4,771.00 | -0.21% | 543,800 |
| Aug 13, 2026 | 4,653.00 | 4,781.00 | 4,650.00 | 4,781.00 | 4,781.00 | 3.04% | 505,200 |
| Aug 12, 2026 | 4,489.00 | 4,640.00 | 4,468.00 | 4,640.00 | 4,640.00 | 5.00% | 432,200 |
| Aug 10, 2026 | 4,520.00 | 4,528.00 | 4,377.00 | 4,419.00 | 4,419.00 | -2.49% | 446,700 |
| Aug 7, 2026 | 4,597.00 | 4,599.00 | 4,510.00 | 4,532.00 | 4,532.00 | -0.68% | 339,900 |
| Aug 6, 2026 | 4,464.00 | 4,642.00 | 4,464.00 | 4,563.00 | 4,563.00 | 2.79% | 572,900 |
| Aug 5, 2026 | 4,324.00 | 4,440.00 | 4,299.00 | 4,439.00 | 4,439.00 | 4.20% | 657,300 |
| Aug 4, 2026 | 4,275.00 | 4,360.00 | 4,247.00 | 4,260.00 | 4,260.00 | -1.11% | 648,100 |
| Aug 3, 2026 | 4,235.00 | 4,308.00 | 4,106.00 | 4,308.00 | 4,308.00 | 0.94% | 637,900 |
| Jul 31, 2026 | 4,253.00 | 4,336.00 | 4,166.00 | 4,268.00 | 4,268.00 | 2.03% | 408,600 |
| Jul 30, 2026 | 4,198.00 | 4,269.00 | 4,147.00 | 4,183.00 | 4,183.00 | -1.99% | 409,300 |
| Jul 29, 2026 | 4,344.00 | 4,390.00 | 4,162.00 | 4,268.00 | 4,268.00 | -2.89% | 654,700 |
| Jul 28, 2026 | 4,483.00 | 4,497.00 | 4,377.00 | 4,395.00 | 4,395.00 | -2.98% | 745,400 |
| Jul 27, 2026 | 4,438.00 | 4,535.00 | 4,405.00 | 4,530.00 | 4,530.00 | 2.00% | 464,000 |
| Jul 24, 2026 | 4,377.00 | 4,441.00 | 4,338.00 | 4,441.00 | 4,441.00 | -0.13% | 303,100 |
| Jul 23, 2026 | 4,358.00 | 4,454.00 | 4,358.00 | 4,447.00 | 4,447.00 | 1.62% | 334,700 |
| Jul 22, 2026 | 4,372.00 | 4,431.00 | 4,329.00 | 4,376.00 | 4,376.00 | 1.09% | 362,100 |
| Jul 21, 2026 | 4,153.00 | 4,329.00 | 4,116.00 | 4,329.00 | 4,329.00 | 5.43% | 380,400 |
| Jul 17, 2026 | 4,395.00 | 4,429.00 | 4,049.00 | 4,106.00 | 4,106.00 | -5.52% | 772,900 |
| Jul 16, 2026 | 4,400.00 | 4,428.00 | 4,318.00 | 4,346.00 | 4,346.00 | -1.65% | 285,800 |
| Jul 15, 2026 | 4,345.00 | 4,419.00 | 4,345.00 | 4,419.00 | 4,419.00 | 1.01% | 338,200 |
| Jul 14, 2026 | 4,361.00 | 4,387.00 | 4,284.00 | 4,375.00 | 4,375.00 | 0.90% | 303,300 |
| Jul 13, 2026 | 4,357.00 | 4,438.00 | 4,326.00 | 4,336.00 | 4,336.00 | -0.09% | 207,700 |
| Jul 10, 2026 | 4,385.00 | 4,441.00 | 4,334.00 | 4,340.00 | 4,340.00 | 0.72% | 479,900 |
| Jul 9, 2026 | 4,312.00 | 4,335.00 | 4,280.00 | 4,309.00 | 4,309.00 | -0.53% | 271,100 |
| Jul 8, 2026 | 4,300.00 | 4,399.00 | 4,300.00 | 4,332.00 | 4,332.00 | 1.12% | 322,900 |
| Jul 7, 2026 | 4,375.00 | 4,410.00 | 4,274.00 | 4,284.00 | 4,284.00 | -0.79% | 406,400 |
| Jul 6, 2026 | 4,300.00 | 4,342.00 | 4,260.00 | 4,318.00 | 4,318.00 | 0.84% | 402,500 |
| Jul 3, 2026 | 4,250.00 | 4,297.00 | 4,216.00 | 4,282.00 | 4,282.00 | 1.30% | 351,700 |
| Jul 2, 2026 | 4,253.00 | 4,284.00 | 4,194.00 | 4,227.00 | 4,227.00 | 1.05% | 450,000 |
| Jul 1, 2026 | 4,174.00 | 4,205.00 | 4,150.00 | 4,183.00 | 4,183.00 | 1.11% | 364,800 |
| Jun 30, 2026 | 4,158.00 | 4,210.00 | 4,132.00 | 4,137.00 | 4,137.00 | -0.62% | 452,700 |
| Jun 29, 2026 | 4,214.00 | 4,267.00 | 4,105.00 | 4,163.00 | 4,163.00 | -0.98% | 366,600 |
| Jun 26, 2026 | 4,173.00 | 4,216.00 | 4,161.00 | 4,204.00 | 4,204.00 | 0.96% | 343,700 |
| Jun 25, 2026 | 4,251.00 | 4,251.00 | 4,125.00 | 4,164.00 | 4,164.00 | 1.26% | 550,300 |
| Jun 24, 2026 | 4,225.00 | 4,253.00 | 4,087.00 | 4,112.00 | 4,112.00 | -1.53% | 439,500 |