Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,225.00
+8.00 (0.66%)
Sep 4, 2026, 3:30 PM JST
Nissha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,304.00 | 1,319.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.46% | 160,300 |
| Aug 26, 2026 | 1,306.00 | 1,314.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.15% | 116,400 |
| Aug 25, 2026 | 1,290.00 | 1,311.00 | 1,286.00 | 1,302.00 | 1,302.00 | 0.39% | 169,600 |
| Aug 24, 2026 | 1,291.00 | 1,309.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.15% | 186,100 |
| Aug 21, 2026 | 1,292.00 | 1,299.00 | 1,271.00 | 1,299.00 | 1,299.00 | 0.62% | 199,600 |
| Aug 20, 2026 | 1,265.00 | 1,295.00 | 1,261.00 | 1,291.00 | 1,291.00 | 3.03% | 254,000 |
| Aug 19, 2026 | 1,301.00 | 1,304.00 | 1,252.00 | 1,253.00 | 1,253.00 | -5.00% | 300,000 |
| Aug 18, 2026 | 1,327.00 | 1,344.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.12% | 272,900 |
| Aug 17, 2026 | 1,328.00 | 1,349.00 | 1,328.00 | 1,334.00 | 1,334.00 | 0.53% | 208,700 |
| Aug 14, 2026 | 1,291.00 | 1,328.00 | 1,291.00 | 1,327.00 | 1,327.00 | 1.92% | 205,700 |
| Aug 13, 2026 | 1,286.00 | 1,311.00 | 1,275.00 | 1,302.00 | 1,302.00 | 2.12% | 308,800 |
| Aug 12, 2026 | 1,255.00 | 1,285.00 | 1,243.00 | 1,275.00 | 1,275.00 | 2.00% | 208,000 |
| Aug 10, 2026 | 1,257.00 | 1,280.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.24% | 306,300 |
| Aug 7, 2026 | 1,259.00 | 1,266.00 | 1,223.00 | 1,253.00 | 1,253.00 | -1.26% | 432,500 |
| Aug 6, 2026 | 1,279.00 | 1,292.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.63% | 565,500 |
| Aug 5, 2026 | 1,341.00 | 1,350.00 | 1,273.00 | 1,277.00 | 1,277.00 | -5.41% | 642,000 |
| Aug 4, 2026 | 1,338.00 | 1,351.00 | 1,329.00 | 1,350.00 | 1,350.00 | 1.43% | 193,500 |
| Aug 3, 2026 | 1,319.00 | 1,342.00 | 1,295.00 | 1,331.00 | 1,331.00 | 0.15% | 243,800 |
| Jul 31, 2026 | 1,352.00 | 1,362.00 | 1,322.00 | 1,329.00 | 1,329.00 | 0.38% | 203,800 |
| Jul 30, 2026 | 1,332.00 | 1,348.00 | 1,307.00 | 1,324.00 | 1,324.00 | -0.08% | 415,000 |
| Jul 29, 2026 | 1,363.00 | 1,363.00 | 1,299.00 | 1,325.00 | 1,325.00 | -2.07% | 272,700 |
| Jul 28, 2026 | 1,389.00 | 1,389.00 | 1,346.00 | 1,353.00 | 1,353.00 | -2.59% | 167,300 |
| Jul 27, 2026 | 1,345.00 | 1,389.00 | 1,345.00 | 1,389.00 | 1,389.00 | 3.58% | 215,300 |
| 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 |