Nishi-Nippon Financial Holdings, Inc. (TYO:7189)
Japan · Delayed Price · Currency is JPY 4,169.00
+111.00 (2.74%)
Jun 12, 2026, 3:30 PM JST
TYO:7189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,128.00 | 4,208.00 | 4,095.00 | 4,169.00 | 4,169.00 | 2.74% | 536,900 |
| Jun 11, 2026 | 4,051.00 | 4,080.00 | 3,983.00 | 4,058.00 | 4,058.00 | -0.64% | 375,400 |
| Jun 10, 2026 | 4,105.00 | 4,210.00 | 4,062.00 | 4,084.00 | 4,084.00 | -0.54% | 555,900 |
| Jun 9, 2026 | 4,000.00 | 4,119.00 | 3,991.00 | 4,106.00 | 4,106.00 | 3.56% | 676,700 |
| Jun 8, 2026 | 3,871.00 | 3,975.00 | 3,850.00 | 3,965.00 | 3,965.00 | -1.07% | 592,400 |
| Jun 5, 2026 | 4,019.00 | 4,054.00 | 3,978.00 | 4,008.00 | 4,008.00 | 0.50% | 514,100 |
| Jun 4, 2026 | 3,908.00 | 4,060.00 | 3,871.00 | 3,988.00 | 3,988.00 | 0.86% | 473,000 |
| Jun 3, 2026 | 3,959.00 | 3,984.00 | 3,896.00 | 3,954.00 | 3,954.00 | 0.56% | 415,200 |
| Jun 2, 2026 | 3,856.00 | 3,937.00 | 3,765.00 | 3,932.00 | 3,932.00 | 0.87% | 489,500 |
| Jun 1, 2026 | 3,941.00 | 3,961.00 | 3,889.00 | 3,898.00 | 3,898.00 | -1.39% | 451,600 |
| May 29, 2026 | 3,955.00 | 4,027.00 | 3,937.00 | 3,953.00 | 3,953.00 | -0.30% | 516,600 |
| May 28, 2026 | 4,015.00 | 4,019.00 | 3,912.00 | 3,965.00 | 3,965.00 | -1.15% | 339,800 |
| May 27, 2026 | 4,051.00 | 4,096.00 | 3,998.00 | 4,011.00 | 4,011.00 | -1.69% | 360,500 |
| May 26, 2026 | 4,111.00 | 4,115.00 | 4,023.00 | 4,080.00 | 4,080.00 | -1.14% | 317,600 |
| May 25, 2026 | 4,129.00 | 4,159.00 | 4,041.00 | 4,127.00 | 4,127.00 | 0.73% | 371,200 |
| May 22, 2026 | 4,248.00 | 4,251.00 | 4,097.00 | 4,097.00 | 4,097.00 | -2.96% | 365,200 |
| May 21, 2026 | 4,223.00 | 4,296.00 | 4,214.00 | 4,222.00 | 4,222.00 | 1.66% | 398,800 |
| May 20, 2026 | 4,153.00 | 4,192.00 | 4,086.00 | 4,153.00 | 4,153.00 | 1.71% | 464,500 |
| May 19, 2026 | 4,090.00 | 4,135.00 | 4,037.00 | 4,083.00 | 4,083.00 | 1.49% | 490,800 |
| May 18, 2026 | 4,061.00 | 4,063.00 | 3,990.00 | 4,023.00 | 4,023.00 | -0.67% | 406,600 |
| May 15, 2026 | 4,114.00 | 4,147.00 | 3,967.00 | 4,050.00 | 4,050.00 | -1.03% | 515,100 |
| May 14, 2026 | 4,018.00 | 4,110.00 | 3,983.00 | 4,092.00 | 4,092.00 | 1.11% | 552,700 |
| May 13, 2026 | 3,939.00 | 4,049.00 | 3,930.00 | 4,047.00 | 4,047.00 | 0.95% | 723,700 |
| May 12, 2026 | 4,043.00 | 4,056.00 | 3,972.00 | 4,009.00 | 4,009.00 | -0.12% | 395,900 |
| May 11, 2026 | 3,958.00 | 4,054.00 | 3,955.00 | 4,014.00 | 4,014.00 | 1.72% | 516,700 |
| May 8, 2026 | 3,964.00 | 4,005.00 | 3,866.00 | 3,946.00 | 3,946.00 | -2.01% | 625,700 |
| May 7, 2026 | 4,020.00 | 4,073.00 | 3,963.00 | 4,027.00 | 4,027.00 | 3.05% | 573,000 |
| May 1, 2026 | 3,933.00 | 3,960.00 | 3,843.00 | 3,908.00 | 3,908.00 | -0.89% | 455,900 |
| Apr 30, 2026 | 3,989.00 | 3,989.00 | 3,887.00 | 3,943.00 | 3,943.00 | -2.86% | 606,300 |
| Apr 28, 2026 | 3,895.00 | 4,060.00 | 3,851.00 | 4,059.00 | 4,059.00 | 5.84% | 608,900 |
| Apr 27, 2026 | 3,774.00 | 3,861.00 | 3,713.00 | 3,835.00 | 3,835.00 | 0.60% | 386,100 |
| Apr 24, 2026 | 3,838.00 | 3,858.00 | 3,775.00 | 3,812.00 | 3,812.00 | -0.68% | 400,000 |
| Apr 23, 2026 | 3,840.00 | 3,862.00 | 3,757.00 | 3,838.00 | 3,838.00 | -1.67% | 787,600 |
| Apr 22, 2026 | 4,052.00 | 4,062.00 | 3,895.00 | 3,903.00 | 3,903.00 | -2.84% | 545,000 |
| Apr 21, 2026 | 4,150.00 | 4,154.00 | 4,010.00 | 4,017.00 | 4,017.00 | -2.00% | 573,700 |
| Apr 20, 2026 | 4,249.00 | 4,254.00 | 4,087.00 | 4,099.00 | 4,099.00 | -2.05% | 396,700 |
| Apr 17, 2026 | 4,257.00 | 4,260.00 | 4,185.00 | 4,185.00 | 4,185.00 | -1.48% | 439,700 |
| Apr 16, 2026 | 4,251.00 | 4,270.00 | 4,225.00 | 4,248.00 | 4,248.00 | 0.57% | 329,100 |
| Apr 15, 2026 | 4,246.00 | 4,303.00 | 4,218.00 | 4,224.00 | 4,224.00 | 0.60% | 347,600 |
| Apr 14, 2026 | 4,216.00 | 4,220.00 | 4,151.00 | 4,199.00 | 4,199.00 | 0.70% | 276,700 |
| Apr 13, 2026 | 4,183.00 | 4,246.00 | 4,138.00 | 4,170.00 | 4,170.00 | -1.11% | 298,900 |
| Apr 10, 2026 | 4,244.00 | 4,330.00 | 4,215.00 | 4,217.00 | 4,217.00 | 0.31% | 395,200 |
| Apr 9, 2026 | 4,243.00 | 4,246.00 | 4,141.00 | 4,204.00 | 4,204.00 | -0.47% | 536,800 |
| Apr 8, 2026 | 4,242.00 | 4,268.00 | 4,174.00 | 4,224.00 | 4,224.00 | 4.76% | 573,400 |
| Apr 7, 2026 | 4,081.00 | 4,094.00 | 4,019.00 | 4,032.00 | 4,032.00 | 0.27% | 265,800 |
| Apr 6, 2026 | 4,037.00 | 4,059.00 | 3,989.00 | 4,021.00 | 4,021.00 | 0.32% | 213,100 |
| Apr 3, 2026 | 4,009.00 | 4,024.00 | 3,959.00 | 4,008.00 | 4,008.00 | 1.29% | 331,400 |
| Apr 2, 2026 | 4,110.00 | 4,154.00 | 3,952.00 | 3,957.00 | 3,957.00 | -2.10% | 445,000 |
| Apr 1, 2026 | 3,980.00 | 4,042.00 | 3,902.00 | 4,042.00 | 4,042.00 | 9.07% | 730,100 |
| Mar 31, 2026 | 3,672.00 | 3,798.00 | 3,637.00 | 3,706.00 | 3,706.00 | -0.83% | 595,200 |