Nissin Shoji Co.,Ltd. (TYO:7490)
Japan · Delayed Price · Currency is JPY 1,311.00
+28.00 (2.18%)
Mar 26, 2026, 3:30 PM JST
Nissin Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,284.00 | 1,315.00 | 1,284.00 | 1,311.00 | 1,311.00 | 2.18% | 1,500 |
| Mar 25, 2026 | 1,322.00 | 1,322.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.70% | 9,000 |
| Mar 24, 2026 | 1,318.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.92% | 3,100 |
| Mar 23, 2026 | 1,302.00 | 1,304.00 | 1,270.00 | 1,304.00 | 1,304.00 | -1.44% | 5,300 |
| Mar 19, 2026 | 1,327.00 | 1,330.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.38% | 5,200 |
| Mar 18, 2026 | 1,345.00 | 1,348.00 | 1,327.00 | 1,328.00 | 1,328.00 | 0.23% | 2,400 |
| Mar 17, 2026 | 1,345.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 2,300 |
| Mar 16, 2026 | 1,348.00 | 1,349.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 2,500 |
| Mar 13, 2026 | 1,286.00 | 1,330.00 | 1,272.00 | 1,330.00 | 1,330.00 | 3.10% | 3,000 |
| Mar 12, 2026 | 1,300.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.90% | 1,700 |
| Mar 11, 2026 | 1,271.00 | 1,315.00 | 1,271.00 | 1,315.00 | 1,315.00 | 3.62% | 1,200 |
| Mar 10, 2026 | 1,317.00 | 1,317.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.95% | 1,400 |
| Mar 9, 2026 | 1,291.00 | 1,291.00 | 1,246.00 | 1,257.00 | 1,257.00 | -1.26% | 5,700 |
| Mar 6, 2026 | 1,273.00 | 1,273.00 | 1,262.00 | 1,273.00 | 1,273.00 | -1.01% | 600 |
| Mar 5, 2026 | 1,310.00 | 1,310.00 | 1,261.00 | 1,286.00 | 1,286.00 | 2.88% | 3,500 |
| Mar 4, 2026 | 1,261.00 | 1,261.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.34% | 11,500 |
| Mar 3, 2026 | 1,311.00 | 1,312.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | 6,500 |
| Mar 2, 2026 | 1,318.00 | 1,318.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.83% | 7,500 |
| Feb 27, 2026 | 1,339.00 | 1,339.00 | 1,318.00 | 1,321.00 | 1,321.00 | -0.68% | 3,700 |
| Feb 26, 2026 | 1,292.00 | 1,330.00 | 1,281.00 | 1,330.00 | 1,330.00 | 3.91% | 4,500 |
| Feb 25, 2026 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.67% | 6,500 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,252.00 | 1,259.00 | 1,259.00 | 0.08% | 3,500 |
| Feb 20, 2026 | 1,279.00 | 1,279.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.72% | 2,900 |
| Feb 19, 2026 | 1,264.00 | 1,280.00 | 1,264.00 | 1,280.00 | 1,280.00 | 1.35% | 1,000 |
| Feb 18, 2026 | 1,254.00 | 1,284.00 | 1,254.00 | 1,263.00 | 1,263.00 | 0.72% | 1,200 |
| Feb 17, 2026 | 1,254.00 | 1,292.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.48% | 1,300 |
| Feb 16, 2026 | 1,258.00 | 1,258.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.56% | 3,600 |
| Feb 13, 2026 | 1,277.00 | 1,277.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.44% | 8,500 |
| Feb 12, 2026 | 1,296.00 | 1,303.00 | 1,235.00 | 1,272.00 | 1,272.00 | -2.38% | 18,100 |
| Feb 10, 2026 | 1,345.00 | 1,398.00 | 1,280.00 | 1,303.00 | 1,303.00 | -2.32% | 14,400 |
| Feb 9, 2026 | 1,303.00 | 1,340.00 | 1,303.00 | 1,334.00 | 1,334.00 | 2.69% | 1,700 |
| Feb 6, 2026 | 1,305.00 | 1,305.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.93% | 500 |
| Feb 5, 2026 | 1,300.00 | 1,300.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.00% | 1,600 |
| Feb 4, 2026 | 1,301.00 | 1,301.00 | 1,298.00 | 1,300.00 | 1,300.00 | -0.69% | 800 |
| Feb 3, 2026 | 1,300.00 | 1,309.00 | 1,291.00 | 1,309.00 | 1,309.00 | 0.93% | 1,800 |
| Feb 2, 2026 | 1,333.00 | 1,333.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.46% | 4,300 |
| Jan 30, 2026 | 1,286.00 | 1,303.00 | 1,277.00 | 1,303.00 | 1,303.00 | 0.85% | 2,300 |
| Jan 29, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.23% | 1,400 |
| Jan 28, 2026 | 1,300.00 | 1,301.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.30% | 1,700 |
| Jan 27, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,312.00 | 1,312.00 | - | 3,600 |
| Jan 26, 2026 | 1,300.00 | 1,312.00 | 1,288.00 | 1,312.00 | 1,312.00 | 0.15% | 3,600 |
| Jan 23, 2026 | 1,303.00 | 1,310.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.23% | 1,400 |
| Jan 22, 2026 | 1,306.00 | 1,314.00 | 1,306.00 | 1,313.00 | 1,313.00 | 1.08% | 1,700 |
| Jan 21, 2026 | 1,296.00 | 1,310.00 | 1,283.00 | 1,299.00 | 1,299.00 | -0.46% | 6,700 |
| Jan 20, 2026 | 1,295.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 2,700 |
| Jan 19, 2026 | 1,289.00 | 1,299.00 | 1,279.00 | 1,295.00 | 1,295.00 | 0.47% | 2,300 |
| Jan 16, 2026 | 1,299.00 | 1,299.00 | 1,264.00 | 1,289.00 | 1,289.00 | -1.30% | 2,800 |
| Jan 15, 2026 | 1,304.00 | 1,306.00 | 1,260.00 | 1,306.00 | 1,306.00 | 0.15% | 10,900 |
| Jan 14, 2026 | 1,293.00 | 1,308.00 | 1,293.00 | 1,304.00 | 1,304.00 | 0.85% | 4,700 |
| Jan 13, 2026 | 1,260.00 | 1,306.00 | 1,256.00 | 1,293.00 | 1,293.00 | 2.95% | 10,400 |