Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,341.00
-25.00 (-1.83%)
Jul 24, 2026, 3:30 PM JST
Nissha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,342.00 | 1,345.00 | 1,333.00 | 1,341.00 | 1,341.00 | -1.83% | 162,000 |
| Jul 23, 2026 | 1,368.00 | 1,373.00 | 1,354.00 | 1,366.00 | 1,366.00 | 0.89% | 196,700 |
| Jul 22, 2026 | 1,351.00 | 1,363.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.52% | 154,600 |
| Jul 21, 2026 | 1,347.00 | 1,355.00 | 1,334.00 | 1,347.00 | 1,347.00 | 1.28% | 126,300 |
| Jul 17, 2026 | 1,320.00 | 1,334.00 | 1,308.00 | 1,330.00 | 1,330.00 | 0.23% | 221,500 |
| Jul 16, 2026 | 1,317.00 | 1,341.00 | 1,316.00 | 1,327.00 | 1,327.00 | -1.26% | 143,600 |
| Jul 15, 2026 | 1,333.00 | 1,344.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.28% | 101,400 |
| Jul 14, 2026 | 1,310.00 | 1,334.00 | 1,310.00 | 1,327.00 | 1,327.00 | 0.84% | 152,100 |
| Jul 13, 2026 | 1,340.00 | 1,351.00 | 1,312.00 | 1,316.00 | 1,316.00 | -1.13% | 153,600 |
| Jul 10, 2026 | 1,320.00 | 1,338.00 | 1,320.00 | 1,331.00 | 1,331.00 | 1.99% | 150,700 |
| Jul 9, 2026 | 1,311.00 | 1,313.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 133,400 |
| Jul 8, 2026 | 1,301.00 | 1,320.00 | 1,294.00 | 1,305.00 | 1,305.00 | -0.31% | 200,300 |
| Jul 7, 2026 | 1,344.00 | 1,351.00 | 1,307.00 | 1,309.00 | 1,309.00 | -2.02% | 236,900 |
| Jul 6, 2026 | 1,375.00 | 1,375.00 | 1,333.00 | 1,336.00 | 1,336.00 | -1.91% | 250,000 |
| Jul 3, 2026 | 1,366.00 | 1,371.00 | 1,335.00 | 1,362.00 | 1,362.00 | 0.22% | 218,800 |
| Jul 2, 2026 | 1,355.00 | 1,373.00 | 1,343.00 | 1,359.00 | 1,359.00 | -1.45% | 221,500 |
| Jul 1, 2026 | 1,389.00 | 1,401.00 | 1,372.00 | 1,379.00 | 1,379.00 | 1.10% | 199,500 |
| Jun 30, 2026 | 1,393.00 | 1,396.00 | 1,363.00 | 1,364.00 | 1,364.00 | -2.08% | 229,900 |
| Jun 29, 2026 | 1,382.00 | 1,393.00 | 1,355.00 | 1,393.00 | 1,393.00 | 0.29% | 292,900 |
| Jun 26, 2026 | 1,409.00 | 1,437.00 | 1,403.00 | 1,414.00 | 1,389.00 | - | 267,000 |
| Jun 25, 2026 | 1,418.00 | 1,429.00 | 1,403.00 | 1,414.00 | 1,389.00 | 1.43% | 172,700 |
| Jun 24, 2026 | 1,381.00 | 1,406.00 | 1,380.00 | 1,394.00 | 1,369.35 | 1.01% | 213,300 |
| Jun 23, 2026 | 1,409.00 | 1,417.00 | 1,380.00 | 1,380.00 | 1,355.60 | -1.85% | 192,600 |
| Jun 22, 2026 | 1,396.00 | 1,417.00 | 1,386.00 | 1,406.00 | 1,381.14 | -0.14% | 262,900 |
| Jun 19, 2026 | 1,416.00 | 1,427.00 | 1,406.00 | 1,408.00 | 1,383.11 | -0.56% | 184,800 |
| Jun 18, 2026 | 1,411.00 | 1,446.00 | 1,408.00 | 1,416.00 | 1,390.96 | 1.14% | 234,500 |
| Jun 17, 2026 | 1,372.00 | 1,406.00 | 1,358.00 | 1,400.00 | 1,375.25 | -0.14% | 211,700 |
| Jun 16, 2026 | 1,420.00 | 1,433.00 | 1,402.00 | 1,402.00 | 1,377.21 | -2.16% | 171,800 |
| Jun 15, 2026 | 1,439.00 | 1,445.00 | 1,423.00 | 1,433.00 | 1,407.66 | 2.43% | 148,600 |
| Jun 12, 2026 | 1,448.00 | 1,462.00 | 1,399.00 | 1,399.00 | 1,374.27 | -1.34% | 187,300 |
| Jun 11, 2026 | 1,402.00 | 1,423.00 | 1,386.00 | 1,418.00 | 1,392.93 | 0.14% | 149,800 |
| Jun 10, 2026 | 1,441.00 | 1,441.00 | 1,400.00 | 1,416.00 | 1,390.96 | -1.60% | 214,400 |
| Jun 9, 2026 | 1,493.00 | 1,493.00 | 1,428.00 | 1,439.00 | 1,413.56 | -2.11% | 230,400 |
| Jun 8, 2026 | 1,493.00 | 1,506.00 | 1,459.00 | 1,470.00 | 1,444.01 | -3.98% | 192,300 |
| Jun 5, 2026 | 1,536.00 | 1,538.00 | 1,489.00 | 1,531.00 | 1,503.93 | -0.52% | 186,700 |
| Jun 4, 2026 | 1,549.00 | 1,555.00 | 1,522.00 | 1,539.00 | 1,511.79 | -2.78% | 173,900 |
| Jun 3, 2026 | 1,570.00 | 1,600.00 | 1,551.00 | 1,583.00 | 1,555.01 | 2.46% | 209,700 |
| Jun 2, 2026 | 1,590.00 | 1,600.00 | 1,526.00 | 1,545.00 | 1,517.68 | -3.80% | 199,900 |
| Jun 1, 2026 | 1,614.00 | 1,616.00 | 1,571.00 | 1,606.00 | 1,577.61 | -1.83% | 281,800 |
| May 29, 2026 | 1,656.00 | 1,668.00 | 1,622.00 | 1,636.00 | 1,607.07 | -0.55% | 201,400 |
| May 28, 2026 | 1,649.00 | 1,680.00 | 1,619.00 | 1,645.00 | 1,615.92 | -1.67% | 188,600 |
| May 27, 2026 | 1,700.00 | 1,700.00 | 1,627.00 | 1,673.00 | 1,643.42 | -0.83% | 328,900 |
| May 26, 2026 | 1,675.00 | 1,710.00 | 1,651.00 | 1,687.00 | 1,657.17 | 0.60% | 409,500 |
| May 25, 2026 | 1,671.00 | 1,683.00 | 1,647.00 | 1,677.00 | 1,647.35 | 2.44% | 222,500 |
| May 22, 2026 | 1,659.00 | 1,690.00 | 1,634.00 | 1,637.00 | 1,608.06 | -0.06% | 211,400 |
| May 21, 2026 | 1,616.00 | 1,657.00 | 1,612.00 | 1,638.00 | 1,609.04 | 2.95% | 276,500 |
| May 20, 2026 | 1,581.00 | 1,606.00 | 1,563.00 | 1,591.00 | 1,562.87 | 0.63% | 306,500 |
| May 19, 2026 | 1,586.00 | 1,600.00 | 1,555.00 | 1,581.00 | 1,553.05 | 0.38% | 292,600 |
| May 18, 2026 | 1,542.00 | 1,592.00 | 1,533.00 | 1,575.00 | 1,547.15 | 1.29% | 404,900 |
| May 15, 2026 | 1,534.00 | 1,556.00 | 1,517.00 | 1,555.00 | 1,527.51 | 1.37% | 386,500 |