Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,687.00
+10.00 (0.60%)
May 26, 2026, 3:30 PM JST
Nissha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,675.00 | 1,710.00 | 1,651.00 | 1,687.00 | 1,687.00 | 0.60% | 409,500 |
| May 25, 2026 | 1,671.00 | 1,683.00 | 1,647.00 | 1,677.00 | 1,677.00 | 2.44% | 222,500 |
| May 22, 2026 | 1,659.00 | 1,690.00 | 1,634.00 | 1,637.00 | 1,637.00 | -0.06% | 211,400 |
| May 21, 2026 | 1,616.00 | 1,657.00 | 1,612.00 | 1,638.00 | 1,638.00 | 2.95% | 276,500 |
| May 20, 2026 | 1,581.00 | 1,606.00 | 1,563.00 | 1,591.00 | 1,591.00 | 0.63% | 247,600 |
| May 19, 2026 | 1,586.00 | 1,600.00 | 1,555.00 | 1,581.00 | 1,581.00 | 0.38% | 292,600 |
| May 18, 2026 | 1,542.00 | 1,592.00 | 1,533.00 | 1,575.00 | 1,575.00 | 1.29% | 404,900 |
| May 15, 2026 | 1,534.00 | 1,556.00 | 1,517.00 | 1,555.00 | 1,555.00 | 1.37% | 386,500 |
| May 14, 2026 | 1,479.00 | 1,571.00 | 1,456.00 | 1,534.00 | 1,534.00 | 5.57% | 562,100 |
| May 13, 2026 | 1,438.00 | 1,503.00 | 1,419.00 | 1,453.00 | 1,453.00 | 12.81% | 955,700 |
| May 12, 2026 | 1,304.00 | 1,316.00 | 1,281.00 | 1,288.00 | 1,288.00 | -0.39% | 187,100 |
| May 11, 2026 | 1,300.00 | 1,312.00 | 1,292.00 | 1,293.00 | 1,293.00 | -1.37% | 209,900 |
| May 8, 2026 | 1,300.00 | 1,314.00 | 1,290.00 | 1,311.00 | 1,311.00 | 0.15% | 225,900 |
| May 7, 2026 | 1,279.00 | 1,327.00 | 1,278.00 | 1,309.00 | 1,309.00 | 4.64% | 374,600 |
| May 1, 2026 | 1,255.00 | 1,261.00 | 1,238.00 | 1,251.00 | 1,251.00 | -0.48% | 104,100 |
| Apr 30, 2026 | 1,273.00 | 1,279.00 | 1,255.00 | 1,257.00 | 1,257.00 | -2.63% | 153,900 |
| Apr 28, 2026 | 1,282.00 | 1,302.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.31% | 156,700 |
| Apr 27, 2026 | 1,298.00 | 1,300.00 | 1,277.00 | 1,287.00 | 1,287.00 | -1.08% | 154,500 |
| Apr 24, 2026 | 1,303.00 | 1,324.00 | 1,297.00 | 1,301.00 | 1,301.00 | -0.15% | 133,300 |
| Apr 23, 2026 | 1,315.00 | 1,324.00 | 1,279.00 | 1,303.00 | 1,303.00 | -1.88% | 242,300 |
| Apr 22, 2026 | 1,365.00 | 1,373.00 | 1,328.00 | 1,328.00 | 1,328.00 | -3.63% | 143,500 |
| Apr 21, 2026 | 1,359.00 | 1,380.00 | 1,356.00 | 1,378.00 | 1,378.00 | 1.40% | 221,600 |
| Apr 20, 2026 | 1,350.00 | 1,375.00 | 1,339.00 | 1,359.00 | 1,359.00 | 1.65% | 219,300 |
| Apr 17, 2026 | 1,318.00 | 1,345.00 | 1,318.00 | 1,337.00 | 1,337.00 | 1.67% | 260,800 |
| Apr 16, 2026 | 1,303.00 | 1,326.00 | 1,303.00 | 1,315.00 | 1,315.00 | 1.23% | 194,300 |
| Apr 15, 2026 | 1,300.00 | 1,311.00 | 1,290.00 | 1,299.00 | 1,299.00 | 0.54% | 287,200 |
| Apr 14, 2026 | 1,300.00 | 1,312.00 | 1,287.00 | 1,292.00 | 1,292.00 | 0.47% | 211,900 |
| Apr 13, 2026 | 1,278.00 | 1,300.00 | 1,277.00 | 1,286.00 | 1,286.00 | 0.70% | 180,100 |
| Apr 10, 2026 | 1,273.00 | 1,284.00 | 1,263.00 | 1,277.00 | 1,277.00 | 0.79% | 126,500 |
| Apr 9, 2026 | 1,290.00 | 1,291.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.40% | 138,800 |
| Apr 8, 2026 | 1,279.00 | 1,285.00 | 1,269.00 | 1,285.00 | 1,285.00 | 2.88% | 123,200 |
| Apr 7, 2026 | 1,251.00 | 1,262.00 | 1,238.00 | 1,249.00 | 1,249.00 | 0.73% | 143,200 |
| Apr 6, 2026 | 1,232.00 | 1,250.00 | 1,232.00 | 1,240.00 | 1,240.00 | -0.56% | 101,400 |
| Apr 3, 2026 | 1,237.00 | 1,263.00 | 1,237.00 | 1,247.00 | 1,247.00 | 1.22% | 137,900 |
| Apr 2, 2026 | 1,256.00 | 1,270.00 | 1,228.00 | 1,232.00 | 1,232.00 | -1.75% | 135,900 |
| Apr 1, 2026 | 1,241.00 | 1,257.00 | 1,231.00 | 1,254.00 | 1,254.00 | 4.59% | 161,100 |
| Mar 31, 2026 | 1,184.00 | 1,219.00 | 1,182.00 | 1,199.00 | 1,199.00 | -2.44% | 287,100 |
| Mar 30, 2026 | 1,209.00 | 1,237.00 | 1,202.00 | 1,229.00 | 1,229.00 | -3.83% | 307,100 |
| Mar 27, 2026 | 1,270.00 | 1,284.00 | 1,240.00 | 1,278.00 | 1,278.00 | 0.71% | 224,800 |
| 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 |