Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,350.00
+4.00 (0.30%)
Aug 1, 2025, 3:30 PM JST
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1,386.00 | 1,386.00 | 1,337.00 | 1,338.00 | 1,338.00 | -2.26% | 110,600 |
| Jul 3, 2025 | 1,365.00 | 1,384.00 | 1,364.00 | 1,369.00 | 1,369.00 | 1.71% | 234,000 |
| Jul 2, 2025 | 1,330.00 | 1,364.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.67% | 177,000 |
| Jul 1, 2025 | 1,331.00 | 1,345.00 | 1,325.00 | 1,337.00 | 1,337.00 | -0.96% | 149,300 |
| Jun 30, 2025 | 1,350.00 | 1,369.00 | 1,344.00 | 1,350.00 | 1,350.00 | 1.58% | 245,600 |
| Jun 27, 2025 | 1,320.00 | 1,346.00 | 1,318.00 | 1,329.00 | 1,329.00 | -0.23% | 223,100 |
| Jun 26, 2025 | 1,328.00 | 1,344.00 | 1,328.00 | 1,332.00 | 1,307.00 | 0.15% | 177,700 |
| Jun 25, 2025 | 1,334.00 | 1,342.00 | 1,320.00 | 1,330.00 | 1,305.04 | 0.53% | 126,800 |
| Jun 24, 2025 | 1,339.00 | 1,355.00 | 1,318.00 | 1,323.00 | 1,298.17 | -1.12% | 234,600 |
| Jun 23, 2025 | 1,272.00 | 1,341.00 | 1,271.00 | 1,338.00 | 1,312.89 | 4.94% | 391,800 |
| Jun 20, 2025 | 1,296.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,251.07 | -1.70% | 167,500 |
| Jun 19, 2025 | 1,310.00 | 1,316.00 | 1,294.00 | 1,297.00 | 1,272.66 | -0.54% | 122,500 |
| Jun 18, 2025 | 1,292.00 | 1,307.00 | 1,289.00 | 1,304.00 | 1,279.53 | 0.46% | 132,900 |
| Jun 17, 2025 | 1,270.00 | 1,305.00 | 1,266.00 | 1,298.00 | 1,273.64 | 2.77% | 235,700 |
| Jun 16, 2025 | 1,247.00 | 1,268.00 | 1,246.00 | 1,263.00 | 1,239.30 | 1.36% | 125,100 |
| Jun 13, 2025 | 1,260.00 | 1,260.00 | 1,241.00 | 1,246.00 | 1,222.61 | -0.48% | 133,400 |
| Jun 12, 2025 | 1,250.00 | 1,260.00 | 1,241.00 | 1,252.00 | 1,228.50 | -1.11% | 122,800 |
| Jun 11, 2025 | 1,255.00 | 1,266.00 | 1,252.00 | 1,266.00 | 1,242.24 | 1.61% | 97,600 |
| Jun 10, 2025 | 1,236.00 | 1,262.00 | 1,235.00 | 1,246.00 | 1,222.61 | 0.89% | 107,700 |
| Jun 9, 2025 | 1,234.00 | 1,240.00 | 1,226.00 | 1,235.00 | 1,211.82 | 0.08% | 122,200 |
| Jun 6, 2025 | 1,255.00 | 1,256.00 | 1,230.00 | 1,234.00 | 1,210.84 | -1.67% | 155,800 |
| Jun 5, 2025 | 1,249.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,231.45 | -0.95% | 174,200 |
| Jun 4, 2025 | 1,263.00 | 1,274.00 | 1,255.00 | 1,267.00 | 1,243.22 | 0.16% | 138,800 |
| Jun 3, 2025 | 1,269.00 | 1,271.00 | 1,256.00 | 1,265.00 | 1,241.26 | -0.32% | 113,900 |
| Jun 2, 2025 | 1,291.00 | 1,299.00 | 1,267.00 | 1,269.00 | 1,245.18 | -2.46% | 127,300 |
| May 30, 2025 | 1,315.00 | 1,317.00 | 1,299.00 | 1,301.00 | 1,276.58 | -1.21% | 287,700 |
| May 29, 2025 | 1,314.00 | 1,320.00 | 1,303.00 | 1,317.00 | 1,292.28 | 1.07% | 118,100 |
| May 28, 2025 | 1,289.00 | 1,308.00 | 1,286.00 | 1,303.00 | 1,278.54 | 2.60% | 129,300 |
| May 27, 2025 | 1,275.00 | 1,277.00 | 1,262.00 | 1,270.00 | 1,246.16 | 0.40% | 61,700 |
| May 26, 2025 | 1,244.00 | 1,267.00 | 1,244.00 | 1,265.00 | 1,241.26 | 0.88% | 86,600 |
| May 23, 2025 | 1,248.00 | 1,261.00 | 1,247.00 | 1,254.00 | 1,230.46 | 0.48% | 106,200 |
| May 22, 2025 | 1,259.00 | 1,260.00 | 1,247.00 | 1,248.00 | 1,224.58 | -1.73% | 80,700 |