Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,447.00
-20.00 (-1.36%)
Sep 18, 2025, 3:30 PM JST
Nissha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,456.00 | 1,479.00 | 1,433.00 | 1,467.00 | 1,467.00 | 0.76% | 148,700 |
| Sep 16, 2025 | 1,435.00 | 1,465.00 | 1,435.00 | 1,456.00 | 1,456.00 | 2.03% | 145,000 |
| Sep 12, 2025 | 1,426.00 | 1,439.00 | 1,416.00 | 1,427.00 | 1,427.00 | - | 127,600 |
| Sep 11, 2025 | 1,420.00 | 1,429.00 | 1,413.00 | 1,427.00 | 1,427.00 | 0.49% | 75,100 |
| Sep 10, 2025 | 1,421.00 | 1,426.00 | 1,409.00 | 1,420.00 | 1,420.00 | -0.21% | 90,000 |
| Sep 9, 2025 | 1,445.00 | 1,447.00 | 1,419.00 | 1,423.00 | 1,423.00 | -0.42% | 110,300 |
| Sep 8, 2025 | 1,480.00 | 1,487.00 | 1,426.00 | 1,429.00 | 1,429.00 | -1.45% | 116,200 |
| Sep 5, 2025 | 1,419.00 | 1,450.00 | 1,419.00 | 1,450.00 | 1,450.00 | 3.57% | 219,200 |
| Sep 4, 2025 | 1,393.00 | 1,413.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.79% | 124,400 |
| Sep 3, 2025 | 1,374.00 | 1,396.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.91% | 135,200 |
| Sep 2, 2025 | 1,377.00 | 1,395.00 | 1,356.00 | 1,363.00 | 1,363.00 | -0.44% | 161,300 |
| Sep 1, 2025 | 1,370.00 | 1,385.00 | 1,358.00 | 1,369.00 | 1,369.00 | 0.44% | 141,300 |
| Aug 29, 2025 | 1,370.00 | 1,387.00 | 1,355.00 | 1,363.00 | 1,363.00 | -0.29% | 128,800 |
| Aug 28, 2025 | 1,355.00 | 1,367.00 | 1,349.00 | 1,367.00 | 1,367.00 | 1.33% | 111,700 |
| Aug 27, 2025 | 1,352.00 | 1,354.00 | 1,339.00 | 1,349.00 | 1,349.00 | - | 122,400 |
| Aug 26, 2025 | 1,333.00 | 1,355.00 | 1,329.00 | 1,349.00 | 1,349.00 | 0.52% | 123,600 |
| Aug 25, 2025 | 1,349.00 | 1,357.00 | 1,340.00 | 1,342.00 | 1,342.00 | 0.52% | 101,000 |
| Aug 22, 2025 | 1,325.00 | 1,340.00 | 1,317.00 | 1,335.00 | 1,335.00 | 1.44% | 82,700 |
| Aug 21, 2025 | 1,315.00 | 1,325.00 | 1,309.00 | 1,316.00 | 1,316.00 | -0.08% | 64,400 |
| Aug 20, 2025 | 1,322.00 | 1,337.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.45% | 94,600 |
| Aug 19, 2025 | 1,327.00 | 1,327.00 | 1,313.00 | 1,323.00 | 1,323.00 | -0.68% | 90,500 |
| Aug 18, 2025 | 1,330.00 | 1,359.00 | 1,327.00 | 1,332.00 | 1,332.00 | 0.53% | 198,400 |
| Aug 15, 2025 | 1,301.00 | 1,332.00 | 1,294.00 | 1,325.00 | 1,325.00 | 1.69% | 162,500 |
| Aug 14, 2025 | 1,308.00 | 1,310.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.15% | 117,200 |
| Aug 13, 2025 | 1,287.00 | 1,328.00 | 1,284.00 | 1,305.00 | 1,305.00 | 1.48% | 154,700 |
| Aug 12, 2025 | 1,280.00 | 1,307.00 | 1,273.00 | 1,286.00 | 1,286.00 | 1.42% | 243,300 |
| Aug 8, 2025 | 1,269.00 | 1,285.00 | 1,262.00 | 1,268.00 | 1,268.00 | 0.40% | 229,300 |
| Aug 7, 2025 | 1,251.00 | 1,288.00 | 1,246.00 | 1,263.00 | 1,263.00 | -5.82% | 671,200 |
| Aug 6, 2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,341.00 | 1,341.00 | -0.45% | 124,500 |
| Aug 5, 2025 | 1,346.00 | 1,356.00 | 1,328.00 | 1,347.00 | 1,347.00 | 1.35% | 179,800 |
| Aug 4, 2025 | 1,320.00 | 1,331.00 | 1,311.00 | 1,329.00 | 1,329.00 | -1.56% | 112,300 |
| Aug 1, 2025 | 1,354.00 | 1,366.00 | 1,343.00 | 1,350.00 | 1,350.00 | 0.30% | 127,600 |
| Jul 31, 2025 | 1,331.00 | 1,357.00 | 1,331.00 | 1,346.00 | 1,346.00 | 2.98% | 219,600 |
| Jul 30, 2025 | 1,300.00 | 1,324.00 | 1,298.00 | 1,307.00 | 1,307.00 | -3.90% | 494,300 |
| Jul 29, 2025 | 1,360.00 | 1,370.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.22% | 114,800 |
| Jul 28, 2025 | 1,338.00 | 1,365.00 | 1,338.00 | 1,357.00 | 1,357.00 | 1.42% | 120,100 |
| Jul 25, 2025 | 1,347.00 | 1,347.00 | 1,326.00 | 1,338.00 | 1,338.00 | -0.22% | 98,800 |
| Jul 24, 2025 | 1,344.00 | 1,355.00 | 1,339.00 | 1,341.00 | 1,341.00 | 0.90% | 112,500 |
| Jul 23, 2025 | 1,299.00 | 1,342.00 | 1,290.00 | 1,329.00 | 1,329.00 | 4.24% | 159,300 |
| Jul 22, 2025 | 1,294.00 | 1,305.00 | 1,272.00 | 1,275.00 | 1,275.00 | -2.07% | 127,500 |
| Jul 18, 2025 | 1,311.00 | 1,319.00 | 1,296.00 | 1,302.00 | 1,302.00 | -0.69% | 90,900 |
| Jul 17, 2025 | 1,295.00 | 1,311.00 | 1,292.00 | 1,311.00 | 1,311.00 | 0.61% | 96,800 |
| Jul 16, 2025 | 1,319.00 | 1,330.00 | 1,301.00 | 1,303.00 | 1,303.00 | -0.31% | 101,000 |
| Jul 15, 2025 | 1,320.00 | 1,320.00 | 1,296.00 | 1,307.00 | 1,307.00 | -0.46% | 83,700 |
| Jul 14, 2025 | 1,313.00 | 1,327.00 | 1,304.00 | 1,313.00 | 1,313.00 | -0.23% | 126,600 |
| Jul 11, 2025 | 1,297.00 | 1,322.00 | 1,297.00 | 1,316.00 | 1,316.00 | 1.31% | 116,900 |
| Jul 10, 2025 | 1,320.00 | 1,330.00 | 1,291.00 | 1,299.00 | 1,299.00 | -1.37% | 152,000 |
| Jul 9, 2025 | 1,306.00 | 1,324.00 | 1,306.00 | 1,317.00 | 1,317.00 | 0.69% | 102,700 |
| Jul 8, 2025 | 1,301.00 | 1,315.00 | 1,301.00 | 1,308.00 | 1,308.00 | - | 108,000 |
| Jul 7, 2025 | 1,334.00 | 1,340.00 | 1,305.00 | 1,308.00 | 1,308.00 | -2.24% | 133,100 |