Nissin Shoji Co.,Ltd. (TYO:7490)
Japan · Delayed Price · Currency is JPY 2,205.00
0.00 (0.00%)
May 26, 2026, 3:30 PM JST
Nissin Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,204.00 | 2,206.00 | 2,204.00 | 2,205.00 | 2,205.00 | - | 71,400 |
| May 21, 2026 | 2,205.00 | 2,205.00 | 2,204.00 | 2,205.00 | 2,205.00 | 0.05% | 86,600 |
| May 20, 2026 | 2,205.00 | 2,205.00 | 2,204.00 | 2,204.00 | 2,204.00 | -0.05% | 72,000 |
| May 19, 2026 | 2,205.00 | 2,206.00 | 2,204.00 | 2,205.00 | 2,205.00 | - | 158,200 |
| May 18, 2026 | 2,205.00 | 2,206.00 | 2,204.00 | 2,205.00 | 2,205.00 | - | 69,700 |
| May 15, 2026 | 2,206.00 | 2,215.00 | 2,204.00 | 2,205.00 | 2,205.00 | -0.50% | 125,500 |
| May 14, 2026 | 2,225.00 | 2,237.00 | 2,212.00 | 2,216.00 | 2,216.00 | 6.80% | 280,000 |
| May 13, 2026 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 23.88% | 5,900 |
| May 12, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 21.82% | 4,400 |
| May 11, 2026 | 1,268.00 | 1,392.00 | 1,223.00 | 1,375.00 | 1,375.00 | 10.00% | 27,100 |
| May 8, 2026 | 1,251.00 | 1,251.00 | 1,225.00 | 1,250.00 | 1,250.00 | - | 2,000 |
| May 7, 2026 | 1,264.00 | 1,275.00 | 1,222.00 | 1,250.00 | 1,250.00 | -0.95% | 2,900 |
| May 1, 2026 | 1,260.00 | 1,277.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.08% | 1,500 |
| Apr 30, 2026 | 1,260.00 | 1,261.00 | 1,260.00 | 1,261.00 | 1,261.00 | - | 800 |
| Apr 28, 2026 | 1,270.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.41% | 500 |
| Apr 27, 2026 | 1,270.00 | 1,282.00 | 1,251.00 | 1,279.00 | 1,279.00 | 2.32% | 3,000 |
| Apr 24, 2026 | 1,251.00 | 1,259.00 | 1,236.00 | 1,250.00 | 1,250.00 | -0.64% | 2,200 |
| Apr 23, 2026 | 1,257.00 | 1,258.00 | 1,247.00 | 1,258.00 | 1,258.00 | 0.32% | 2,400 |
| Apr 22, 2026 | 1,281.00 | 1,281.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.24% | 1,100 |
| Apr 21, 2026 | 1,263.00 | 1,278.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.71% | 300 |
| Apr 20, 2026 | 1,270.00 | 1,270.00 | 1,252.00 | 1,266.00 | 1,266.00 | 1.12% | 900 |
| Apr 17, 2026 | 1,251.00 | 1,252.00 | 1,251.00 | 1,252.00 | 1,252.00 | 0.08% | 700 |
| Apr 16, 2026 | 1,271.00 | 1,271.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.88% | 3,700 |
| Apr 15, 2026 | 1,260.00 | 1,284.00 | 1,257.00 | 1,275.00 | 1,275.00 | 1.19% | 1,700 |
| Apr 14, 2026 | 1,274.00 | 1,274.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 1,000 |
| Apr 13, 2026 | 1,265.00 | 1,265.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.55% | 1,000 |
| Apr 10, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.39% | 100 |
| Apr 9, 2026 | 1,274.00 | 1,274.00 | 1,262.00 | 1,273.00 | 1,273.00 | -0.08% | 1,200 |
| Apr 8, 2026 | 1,269.00 | 1,274.00 | 1,262.00 | 1,274.00 | 1,274.00 | 0.95% | 900 |
| Apr 7, 2026 | 1,273.00 | 1,273.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.39% | 500 |
| Apr 6, 2026 | 1,271.00 | 1,280.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.24% | 2,400 |
| Apr 3, 2026 | 1,270.00 | 1,281.00 | 1,251.00 | 1,270.00 | 1,270.00 | 1.28% | 1,300 |
| Apr 2, 2026 | 1,260.00 | 1,270.00 | 1,252.00 | 1,254.00 | 1,254.00 | -0.24% | 1,700 |
| Apr 1, 2026 | 1,254.00 | 1,260.00 | 1,254.00 | 1,257.00 | 1,257.00 | 0.88% | 2,000 |
| Mar 31, 2026 | 1,242.00 | 1,253.00 | 1,238.00 | 1,246.00 | 1,246.00 | -0.32% | 7,400 |
| Mar 30, 2026 | 1,248.00 | 1,254.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.95% | 4,800 |
| Mar 27, 2026 | 1,311.00 | 1,311.00 | 1,271.00 | 1,299.00 | 1,288.00 | -0.92% | 7,600 |
| Mar 26, 2026 | 1,284.00 | 1,315.00 | 1,284.00 | 1,311.00 | 1,299.90 | 2.18% | 1,500 |
| Mar 25, 2026 | 1,322.00 | 1,322.00 | 1,283.00 | 1,283.00 | 1,272.14 | -0.70% | 9,000 |
| Mar 24, 2026 | 1,318.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,281.06 | -0.92% | 3,100 |
| Mar 23, 2026 | 1,302.00 | 1,304.00 | 1,270.00 | 1,304.00 | 1,292.96 | -1.44% | 5,300 |
| Mar 19, 2026 | 1,327.00 | 1,330.00 | 1,322.00 | 1,323.00 | 1,311.80 | -0.38% | 5,200 |
| Mar 18, 2026 | 1,345.00 | 1,348.00 | 1,327.00 | 1,328.00 | 1,316.75 | 0.23% | 2,400 |
| Mar 17, 2026 | 1,345.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,313.78 | -0.38% | 2,300 |
| Mar 16, 2026 | 1,348.00 | 1,349.00 | 1,330.00 | 1,330.00 | 1,318.74 | - | 2,500 |
| Mar 13, 2026 | 1,286.00 | 1,330.00 | 1,272.00 | 1,330.00 | 1,318.74 | 3.10% | 3,000 |
| Mar 12, 2026 | 1,300.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,279.08 | -1.90% | 1,700 |
| Mar 11, 2026 | 1,271.00 | 1,315.00 | 1,271.00 | 1,315.00 | 1,303.86 | 3.62% | 1,200 |
| Mar 10, 2026 | 1,317.00 | 1,317.00 | 1,260.00 | 1,269.00 | 1,258.25 | 0.95% | 1,400 |
| Mar 9, 2026 | 1,291.00 | 1,291.00 | 1,246.00 | 1,257.00 | 1,246.36 | -1.26% | 5,700 |