Nissin Shoji Co.,Ltd. (TYO:7490)
Japan · Delayed Price · Currency is JPY 1,297.00
+48.00 (3.84%)
Sep 5, 2025, 3:30 PM JST
Nissin Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,211.00 | 1,249.00 | 1,211.00 | 1,249.00 | 1,249.00 | 4.08% | 11,200 |
| Sep 3, 2025 | 1,202.00 | 1,202.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.66% | 700 |
| Sep 2, 2025 | 1,209.00 | 1,209.00 | 1,196.00 | 1,208.00 | 1,208.00 | 0.58% | 1,600 |
| Sep 1, 2025 | 1,188.00 | 1,201.00 | 1,185.00 | 1,201.00 | 1,201.00 | - | 1,600 |
| Aug 29, 2025 | 1,194.00 | 1,213.00 | 1,194.00 | 1,201.00 | 1,201.00 | 0.92% | 7,100 |
| Aug 28, 2025 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 1,000 |
| Aug 27, 2025 | 1,166.00 | 1,171.00 | 1,166.00 | 1,170.00 | 1,170.00 | 0.34% | 1,200 |
| Aug 26, 2025 | 1,168.00 | 1,175.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.43% | 2,900 |
| Aug 25, 2025 | 1,148.00 | 1,171.00 | 1,148.00 | 1,171.00 | 1,171.00 | 1.83% | 1,700 |
| Aug 22, 2025 | 1,154.00 | 1,154.00 | 1,141.00 | 1,150.00 | 1,150.00 | 0.44% | 1,600 |
| Aug 21, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | - |
| Aug 20, 2025 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 1,400 |
| Aug 19, 2025 | 1,139.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.26% | 3,000 |
| Aug 18, 2025 | 1,167.00 | 1,169.00 | 1,130.00 | 1,143.00 | 1,143.00 | -2.22% | 7,900 |
| Aug 15, 2025 | 1,163.00 | 1,174.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.52% | 4,800 |
| Aug 14, 2025 | 1,167.00 | 1,170.00 | 1,162.00 | 1,163.00 | 1,163.00 | -0.60% | 6,100 |
| Aug 13, 2025 | 1,176.00 | 1,177.00 | 1,162.00 | 1,170.00 | 1,170.00 | -0.85% | 6,300 |
| Aug 12, 2025 | 1,176.00 | 1,184.00 | 1,176.00 | 1,180.00 | 1,180.00 | 2.61% | 4,300 |
| Aug 8, 2025 | 1,191.00 | 1,210.00 | 1,142.00 | 1,150.00 | 1,150.00 | -4.17% | 13,100 |
| Aug 7, 2025 | 1,166.00 | 1,200.00 | 1,166.00 | 1,200.00 | 1,200.00 | 3.90% | 5,300 |
| Aug 6, 2025 | 1,141.00 | 1,155.00 | 1,132.00 | 1,155.00 | 1,155.00 | 1.23% | 5,300 |
| Aug 5, 2025 | 1,125.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.69% | 1,600 |
| Aug 4, 2025 | 1,122.00 | 1,144.00 | 1,121.00 | 1,122.00 | 1,122.00 | -1.58% | 1,100 |
| Aug 1, 2025 | 1,142.00 | 1,147.00 | 1,134.00 | 1,140.00 | 1,140.00 | -0.70% | 1,500 |
| Jul 31, 2025 | 1,140.00 | 1,149.00 | 1,138.00 | 1,148.00 | 1,148.00 | 1.15% | 2,200 |
| Jul 30, 2025 | 1,132.00 | 1,140.00 | 1,119.00 | 1,135.00 | 1,135.00 | -0.09% | 3,600 |
| Jul 29, 2025 | 1,088.00 | 1,136.00 | 1,077.00 | 1,136.00 | 1,136.00 | 4.51% | 8,500 |
| Jul 28, 2025 | 1,068.00 | 1,087.00 | 1,068.00 | 1,087.00 | 1,087.00 | 0.83% | 2,900 |
| Jul 25, 2025 | 1,081.00 | 1,086.00 | 1,055.00 | 1,078.00 | 1,078.00 | 0.75% | 11,100 |
| Jul 24, 2025 | 1,094.00 | 1,094.00 | 1,053.00 | 1,070.00 | 1,070.00 | -0.37% | 10,900 |
| Jul 23, 2025 | 1,076.00 | 1,079.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.75% | 1,200 |
| Jul 22, 2025 | 1,050.00 | 1,066.00 | 1,043.00 | 1,066.00 | 1,066.00 | 1.52% | 1,600 |
| Jul 18, 2025 | 1,053.00 | 1,070.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.28% | 4,700 |
| Jul 17, 2025 | 1,055.00 | 1,068.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.66% | 1,800 |
| Jul 16, 2025 | 1,057.00 | 1,100.00 | 1,025.00 | 1,060.00 | 1,060.00 | -0.56% | 27,000 |
| Jul 15, 2025 | 1,086.00 | 1,086.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.30% | 2,700 |
| Jul 14, 2025 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 2,100 |
| Jul 11, 2025 | 1,065.00 | 1,070.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.47% | 1,200 |
| Jul 10, 2025 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.30% | 1,400 |
| Jul 9, 2025 | 1,060.00 | 1,094.00 | 1,060.00 | 1,079.00 | 1,079.00 | 1.89% | 2,900 |
| Jul 8, 2025 | 1,065.00 | 1,065.00 | 1,056.00 | 1,059.00 | 1,059.00 | 0.38% | 1,600 |
| Jul 7, 2025 | 1,051.00 | 1,060.00 | 1,051.00 | 1,055.00 | 1,055.00 | -0.47% | 2,000 |
| Jul 4, 2025 | 1,060.00 | 1,063.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 2,800 |
| Jul 3, 2025 | 1,033.00 | 1,061.00 | 1,033.00 | 1,060.00 | 1,060.00 | 2.61% | 8,200 |
| Jul 2, 2025 | 1,020.00 | 1,040.00 | 1,020.00 | 1,033.00 | 1,033.00 | 1.77% | 7,900 |
| Jul 1, 2025 | 1,015.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 2,400 |
| Jun 30, 2025 | 1,021.00 | 1,028.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.26% | 3,500 |
| Jun 27, 2025 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 2.09% | 1,500 |
| Jun 26, 2025 | 1,006.00 | 1,007.00 | 1,006.00 | 1,007.00 | 1,007.00 | 0.10% | 500 |
| Jun 25, 2025 | 1,002.00 | 1,012.00 | 1,001.00 | 1,006.00 | 1,006.00 | -0.20% | 3,500 |