Nissha Co., Ltd. (TYO:7915)
Japan · Delayed Price · Currency is JPY 1,415.00
-18.00 (-1.26%)
Jun 16, 2026, 1:29 PM JST
Nissha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,439.00 | 1,445.00 | 1,423.00 | 1,433.00 | 1,433.00 | 2.43% | 148,600 |
| Jun 12, 2026 | 1,448.00 | 1,462.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.34% | 187,300 |
| Jun 11, 2026 | 1,402.00 | 1,423.00 | 1,386.00 | 1,418.00 | 1,418.00 | 0.14% | 149,800 |
| Jun 10, 2026 | 1,441.00 | 1,441.00 | 1,400.00 | 1,416.00 | 1,416.00 | -1.60% | 214,400 |
| Jun 9, 2026 | 1,493.00 | 1,493.00 | 1,428.00 | 1,439.00 | 1,439.00 | -2.11% | 230,400 |
| Jun 8, 2026 | 1,493.00 | 1,506.00 | 1,459.00 | 1,470.00 | 1,470.00 | -3.98% | 192,300 |
| Jun 5, 2026 | 1,536.00 | 1,538.00 | 1,489.00 | 1,531.00 | 1,531.00 | -0.52% | 186,700 |
| Jun 4, 2026 | 1,549.00 | 1,555.00 | 1,522.00 | 1,539.00 | 1,539.00 | -2.78% | 173,900 |
| Jun 3, 2026 | 1,570.00 | 1,600.00 | 1,551.00 | 1,583.00 | 1,583.00 | 2.46% | 209,700 |
| Jun 2, 2026 | 1,590.00 | 1,600.00 | 1,526.00 | 1,545.00 | 1,545.00 | -3.80% | 199,900 |
| Jun 1, 2026 | 1,614.00 | 1,616.00 | 1,571.00 | 1,606.00 | 1,606.00 | -1.83% | 281,800 |
| May 29, 2026 | 1,656.00 | 1,668.00 | 1,622.00 | 1,636.00 | 1,636.00 | -0.55% | 201,400 |
| May 28, 2026 | 1,649.00 | 1,680.00 | 1,619.00 | 1,645.00 | 1,645.00 | -1.67% | 188,600 |
| May 27, 2026 | 1,700.00 | 1,700.00 | 1,627.00 | 1,673.00 | 1,673.00 | -0.83% | 328,900 |
| 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% | 306,500 |
| 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 |