Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,127.00
+4.00 (0.36%)
Oct 22, 2026, 3:30 PM JST
Nissha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 860,200 |
| 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 |
| 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 |