Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 987.00
-48.00 (-4.64%)
Nov 12, 2026, 3:30 PM JST
Nissha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,015.00 | 1,018.00 | 982.00 | 987.00 | 987.00 | -4.64% | 818,900 |
| Nov 11, 2026 | 1,027.00 | 1,049.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.38% | 189,600 |
| Nov 10, 2026 | 1,048.00 | 1,049.00 | 1,023.00 | 1,039.00 | 1,039.00 | 1.76% | 205,800 |
| Nov 9, 2026 | 1,033.00 | 1,045.00 | 1,018.00 | 1,021.00 | 1,021.00 | 0.49% | 205,900 |
| Nov 6, 2026 | 1,020.00 | 1,029.00 | 1,006.00 | 1,016.00 | 1,016.00 | -5.84% | 539,100 |
| Nov 5, 2026 | 1,086.00 | 1,096.00 | 1,065.00 | 1,079.00 | 1,079.00 | 1.41% | 436,300 |
| Nov 4, 2026 | 1,086.00 | 1,088.00 | 1,040.00 | 1,064.00 | 1,064.00 | -2.21% | 487,400 |
| Nov 2, 2026 | 1,094.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.27% | 395,200 |
| Oct 30, 2026 | 1,100.00 | 1,110.00 | 1,079.00 | 1,091.00 | 1,091.00 | -0.46% | 386,900 |
| Oct 29, 2026 | 1,095.00 | 1,096.00 | 1,076.00 | 1,096.00 | 1,096.00 | -0.27% | 731,000 |
| Oct 28, 2026 | 1,113.00 | 1,115.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.90% | 285,800 |
| Oct 27, 2026 | 1,117.00 | 1,117.00 | 1,099.00 | 1,109.00 | 1,109.00 | 0.36% | 304,700 |
| Oct 26, 2026 | 1,116.00 | 1,116.00 | 1,099.00 | 1,105.00 | 1,105.00 | -0.36% | 143,100 |
| Oct 23, 2026 | 1,116.00 | 1,122.00 | 1,095.00 | 1,109.00 | 1,109.00 | -1.60% | 305,300 |
| Oct 22, 2026 | 1,130.00 | 1,135.00 | 1,118.00 | 1,127.00 | 1,127.00 | 0.36% | 250,100 |
| Oct 21, 2026 | 1,111.00 | 1,123.00 | 1,109.00 | 1,123.00 | 1,123.00 | 2.09% | 360,600 |
| Oct 20, 2026 | 1,121.00 | 1,129.00 | 1,093.00 | 1,100.00 | 1,100.00 | -2.40% | 337,100 |
| Oct 19, 2026 | 1,113.00 | 1,129.00 | 1,095.00 | 1,127.00 | 1,127.00 | 0.09% | 314,500 |
| Oct 16, 2026 | 1,105.00 | 1,128.00 | 1,104.00 | 1,126.00 | 1,126.00 | 2.46% | 514,500 |
| Oct 15, 2026 | 1,120.00 | 1,120.00 | 1,092.00 | 1,099.00 | 1,099.00 | -2.92% | 688,900 |
| Oct 14, 2026 | 1,133.00 | 1,150.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.61% | 639,100 |
| Oct 13, 2026 | 1,125.00 | 1,139.00 | 1,111.00 | 1,139.00 | 1,139.00 | 1.15% | 712,400 |
| Oct 9, 2026 | 1,132.00 | 1,148.00 | 1,100.00 | 1,126.00 | 1,126.00 | 2.18% | 668,300 |
| Oct 8, 2026 | 1,100.00 | 1,116.00 | 1,081.00 | 1,102.00 | 1,102.00 | -0.27% | 319,300 |
| Oct 7, 2026 | 1,095.00 | 1,107.00 | 1,086.00 | 1,105.00 | 1,105.00 | 0.45% | 710,200 |
| Oct 6, 2026 | 1,074.00 | 1,109.00 | 1,072.00 | 1,100.00 | 1,100.00 | 2.14% | 577,100 |
| Oct 5, 2026 | 1,067.00 | 1,085.00 | 1,058.00 | 1,077.00 | 1,077.00 | 1.89% | 572,200 |
| Oct 2, 2026 | 1,086.00 | 1,086.00 | 1,037.00 | 1,057.00 | 1,057.00 | -2.58% | 926,800 |
| Oct 1, 2026 | 1,070.00 | 1,090.00 | 1,025.00 | 1,085.00 | 1,085.00 | -6.47% | 2,020,800 |
| Sep 30, 2026 | 1,150.00 | 1,167.00 | 1,139.00 | 1,160.00 | 1,160.00 | 0.17% | 477,500 |
| Sep 29, 2026 | 1,169.00 | 1,169.00 | 1,149.00 | 1,158.00 | 1,158.00 | -1.28% | 336,400 |
| Sep 28, 2026 | 1,201.00 | 1,201.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.33% | 303,600 |
| Sep 25, 2026 | 1,204.00 | 1,205.00 | 1,193.00 | 1,201.00 | 1,201.00 | 0.59% | 231,600 |
| Sep 24, 2026 | 1,191.00 | 1,205.00 | 1,188.00 | 1,194.00 | 1,194.00 | 0.34% | 208,200 |
| Sep 18, 2026 | 1,220.00 | 1,226.00 | 1,187.00 | 1,190.00 | 1,190.00 | -2.38% | 241,900 |
| Sep 17, 2026 | 1,213.00 | 1,222.00 | 1,211.00 | 1,219.00 | 1,219.00 | 1.08% | 190,500 |
| Sep 16, 2026 | 1,195.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,206.00 | 1.17% | 258,200 |
| Sep 15, 2026 | 1,158.00 | 1,198.00 | 1,158.00 | 1,192.00 | 1,192.00 | 1.79% | 223,300 |
| Sep 14, 2026 | 1,154.00 | 1,172.00 | 1,147.00 | 1,171.00 | 1,171.00 | 1.04% | 184,100 |
| Sep 11, 2026 | 1,150.00 | 1,163.00 | 1,140.00 | 1,159.00 | 1,159.00 | -1.45% | 295,900 |
| Sep 10, 2026 | 1,171.00 | 1,177.00 | 1,163.00 | 1,176.00 | 1,176.00 | -0.25% | 207,500 |
| Sep 9, 2026 | 1,180.00 | 1,186.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.08% | 252,300 |
| Sep 8, 2026 | 1,203.00 | 1,204.00 | 1,179.00 | 1,180.00 | 1,180.00 | -1.83% | 417,700 |
| Sep 7, 2026 | 1,228.00 | 1,230.00 | 1,199.00 | 1,202.00 | 1,202.00 | -1.88% | 312,800 |
| Sep 4, 2026 | 1,214.00 | 1,231.00 | 1,208.00 | 1,225.00 | 1,225.00 | 0.66% | 244,300 |
| Sep 3, 2026 | 1,240.00 | 1,243.00 | 1,212.00 | 1,217.00 | 1,217.00 | -1.93% | 284,300 |
| Sep 2, 2026 | 1,279.00 | 1,283.00 | 1,232.00 | 1,241.00 | 1,241.00 | -4.24% | 398,500 |
| Sep 1, 2026 | 1,280.00 | 1,301.00 | 1,274.00 | 1,296.00 | 1,296.00 | 1.17% | 211,000 |
| Aug 31, 2026 | 1,285.00 | 1,301.00 | 1,279.00 | 1,281.00 | 1,281.00 | -1.08% | 217,300 |
| Aug 28, 2026 | 1,298.00 | 1,313.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.23% | 173,400 |