Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,269.00
-12.00 (-0.94%)
Mar 26, 2026, 3:30 PM JST
Nissha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,278.00 | 1,282.00 | 1,257.00 | 1,269.00 | 1,269.00 | -0.94% | 125,100 |
| Mar 25, 2026 | 1,281.00 | 1,295.00 | 1,268.00 | 1,281.00 | 1,281.00 | 3.31% | 207,600 |
| Mar 24, 2026 | 1,244.00 | 1,264.00 | 1,228.00 | 1,240.00 | 1,240.00 | 2.56% | 153,300 |
| Mar 23, 2026 | 1,216.00 | 1,232.00 | 1,180.00 | 1,209.00 | 1,209.00 | -5.18% | 417,900 |
| Mar 19, 2026 | 1,308.00 | 1,318.00 | 1,275.00 | 1,275.00 | 1,275.00 | -4.28% | 259,900 |
| Mar 18, 2026 | 1,300.00 | 1,332.00 | 1,290.00 | 1,332.00 | 1,332.00 | 3.66% | 209,400 |
| Mar 17, 2026 | 1,275.00 | 1,300.00 | 1,268.00 | 1,285.00 | 1,285.00 | 1.42% | 220,100 |
| Mar 16, 2026 | 1,269.00 | 1,283.00 | 1,259.00 | 1,267.00 | 1,267.00 | 0.64% | 237,400 |
| Mar 13, 2026 | 1,237.00 | 1,267.00 | 1,235.00 | 1,259.00 | 1,259.00 | 0.88% | 309,900 |
| Mar 12, 2026 | 1,248.00 | 1,269.00 | 1,234.00 | 1,248.00 | 1,248.00 | -0.40% | 220,200 |
| Mar 11, 2026 | 1,268.00 | 1,280.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.87% | 176,300 |
| Mar 10, 2026 | 1,250.00 | 1,269.00 | 1,234.00 | 1,264.00 | 1,264.00 | 2.43% | 260,900 |
| Mar 9, 2026 | 1,236.00 | 1,238.00 | 1,205.00 | 1,234.00 | 1,234.00 | -6.16% | 318,800 |
| Mar 6, 2026 | 1,299.00 | 1,317.00 | 1,284.00 | 1,315.00 | 1,315.00 | 1.70% | 284,400 |
| Mar 5, 2026 | 1,298.00 | 1,308.00 | 1,279.00 | 1,293.00 | 1,293.00 | 3.94% | 225,400 |
| Mar 4, 2026 | 1,291.00 | 1,302.00 | 1,230.00 | 1,244.00 | 1,244.00 | -5.26% | 292,400 |
| Mar 3, 2026 | 1,340.00 | 1,379.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.03% | 232,400 |
| Mar 2, 2026 | 1,336.00 | 1,360.00 | 1,326.00 | 1,354.00 | 1,354.00 | -0.59% | 309,900 |
| Feb 27, 2026 | 1,322.00 | 1,364.00 | 1,322.00 | 1,362.00 | 1,362.00 | 1.87% | 243,600 |
| Feb 26, 2026 | 1,345.00 | 1,359.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.22% | 174,000 |
| Feb 25, 2026 | 1,360.00 | 1,372.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.07% | 188,100 |
| Feb 24, 2026 | 1,330.00 | 1,355.00 | 1,318.00 | 1,341.00 | 1,341.00 | 1.98% | 199,400 |
| Feb 20, 2026 | 1,317.00 | 1,321.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.35% | 127,300 |
| Feb 19, 2026 | 1,336.00 | 1,339.00 | 1,313.00 | 1,333.00 | 1,333.00 | -0.74% | 112,900 |
| Feb 18, 2026 | 1,325.00 | 1,343.00 | 1,321.00 | 1,343.00 | 1,343.00 | 2.91% | 198,100 |
| Feb 17, 2026 | 1,301.00 | 1,315.00 | 1,284.00 | 1,305.00 | 1,305.00 | 0.93% | 337,700 |
| Feb 16, 2026 | 1,299.00 | 1,312.00 | 1,291.00 | 1,293.00 | 1,293.00 | -1.00% | 545,300 |
| Feb 13, 2026 | 1,375.00 | 1,382.00 | 1,306.00 | 1,306.00 | 1,306.00 | -5.16% | 490,400 |
| Feb 12, 2026 | 1,402.00 | 1,415.00 | 1,375.00 | 1,377.00 | 1,377.00 | -0.29% | 296,800 |
| Feb 10, 2026 | 1,375.00 | 1,388.00 | 1,371.00 | 1,381.00 | 1,381.00 | 0.88% | 174,000 |
| Feb 9, 2026 | 1,378.00 | 1,381.00 | 1,362.00 | 1,369.00 | 1,369.00 | 2.16% | 233,100 |
| Feb 6, 2026 | 1,307.00 | 1,341.00 | 1,306.00 | 1,340.00 | 1,340.00 | 1.13% | 219,500 |
| Feb 5, 2026 | 1,315.00 | 1,341.00 | 1,307.00 | 1,325.00 | 1,325.00 | 2.00% | 264,900 |
| Feb 4, 2026 | 1,278.00 | 1,308.00 | 1,276.00 | 1,299.00 | 1,299.00 | 0.93% | 274,500 |
| Feb 3, 2026 | 1,268.00 | 1,288.00 | 1,265.00 | 1,287.00 | 1,287.00 | 2.63% | 265,900 |
| Feb 2, 2026 | 1,259.00 | 1,292.00 | 1,250.00 | 1,254.00 | 1,254.00 | 0.40% | 288,100 |
| Jan 30, 2026 | 1,236.00 | 1,267.00 | 1,236.00 | 1,249.00 | 1,249.00 | 1.79% | 378,400 |
| Jan 29, 2026 | 1,225.00 | 1,228.00 | 1,209.00 | 1,227.00 | 1,227.00 | -0.65% | 427,200 |
| Jan 28, 2026 | 1,255.00 | 1,256.00 | 1,235.00 | 1,235.00 | 1,235.00 | -2.22% | 230,500 |
| Jan 27, 2026 | 1,253.00 | 1,271.00 | 1,246.00 | 1,263.00 | 1,263.00 | 0.32% | 201,900 |
| Jan 26, 2026 | 1,273.00 | 1,277.00 | 1,256.00 | 1,259.00 | 1,259.00 | -4.11% | 277,900 |
| Jan 23, 2026 | 1,308.00 | 1,315.00 | 1,294.00 | 1,313.00 | 1,313.00 | - | 141,600 |
| Jan 22, 2026 | 1,296.00 | 1,319.00 | 1,293.00 | 1,313.00 | 1,313.00 | 2.34% | 140,800 |
| Jan 21, 2026 | 1,281.00 | 1,290.00 | 1,270.00 | 1,283.00 | 1,283.00 | -1.16% | 129,800 |
| Jan 20, 2026 | 1,302.00 | 1,313.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.69% | 141,400 |
| Jan 19, 2026 | 1,315.00 | 1,317.00 | 1,284.00 | 1,307.00 | 1,307.00 | -1.06% | 152,400 |
| Jan 16, 2026 | 1,317.00 | 1,329.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.38% | 176,100 |
| Jan 15, 2026 | 1,288.00 | 1,319.00 | 1,288.00 | 1,316.00 | 1,316.00 | 1.70% | 152,700 |
| Jan 14, 2026 | 1,279.00 | 1,305.00 | 1,279.00 | 1,294.00 | 1,294.00 | 2.05% | 173,600 |
| Jan 13, 2026 | 1,299.00 | 1,301.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.09% | 288,000 |