Nissan Securities Group Co., Ltd. (TYO:8705)
Japan · Delayed Price · Currency is JPY 210.00
+1.00 (0.48%)
Feb 4, 2026, 3:30 PM JST
Nissan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 209.00 | 211.00 | 206.00 | 210.00 | 210.00 | - | 55,300 |
| Feb 3, 2026 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.96% | 78,300 |
| Feb 2, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.95% | 164,300 |
| Jan 30, 2026 | 204.00 | 211.00 | 202.00 | 210.00 | 210.00 | 2.44% | 161,500 |
| Jan 29, 2026 | 200.00 | 205.00 | 197.00 | 205.00 | 205.00 | 2.50% | 112,500 |
| Jan 28, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -1.48% | 150,600 |
| Jan 27, 2026 | 214.00 | 214.00 | 203.00 | 203.00 | 203.00 | -4.69% | 288,800 |
| Jan 26, 2026 | 222.00 | 224.00 | 213.00 | 213.00 | 213.00 | -4.91% | 279,100 |
| Jan 23, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 300,700 |
| Jan 22, 2026 | 216.00 | 224.00 | 216.00 | 223.00 | 223.00 | 3.24% | 268,600 |
| Jan 21, 2026 | 213.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.47% | 161,000 |
| Jan 20, 2026 | 217.00 | 219.00 | 215.00 | 215.00 | 215.00 | -0.92% | 267,400 |
| Jan 19, 2026 | 220.00 | 221.00 | 217.00 | 217.00 | 217.00 | -0.46% | 247,800 |
| Jan 16, 2026 | 218.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 221,200 |
| Jan 15, 2026 | 214.00 | 219.00 | 214.00 | 218.00 | 218.00 | 2.83% | 283,900 |
| Jan 14, 2026 | 211.00 | 214.00 | 207.00 | 212.00 | 212.00 | - | 286,400 |
| Jan 13, 2026 | 215.00 | 216.00 | 211.00 | 212.00 | 212.00 | -0.47% | 282,300 |
| Jan 9, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.47% | 334,000 |
| Jan 8, 2026 | 212.00 | 215.00 | 209.00 | 214.00 | 214.00 | 0.47% | 434,700 |
| Jan 7, 2026 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | - | 253,400 |
| Jan 6, 2026 | 206.00 | 213.00 | 206.00 | 213.00 | 213.00 | 3.90% | 319,500 |
| Jan 5, 2026 | 201.00 | 207.00 | 198.00 | 205.00 | 205.00 | 3.02% | 313,000 |
| Dec 30, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 93,000 |
| Dec 29, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.50% | 120,600 |
| Dec 26, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 111,700 |
| Dec 25, 2025 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 348,300 |
| Dec 24, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 1.01% | 286,100 |
| Dec 23, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 205,400 |
| Dec 22, 2025 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 276,800 |
| Dec 19, 2025 | 196.00 | 199.00 | 191.00 | 197.00 | 197.00 | 0.51% | 354,100 |
| Dec 18, 2025 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | 3.16% | 377,300 |
| Dec 17, 2025 | 187.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1.60% | 295,400 |
| Dec 16, 2025 | 185.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.08% | 343,100 |
| Dec 15, 2025 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.65% | 178,300 |
| Dec 12, 2025 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 179,900 |
| Dec 11, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | -0.55% | 175,700 |
| Dec 10, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.11% | 104,200 |
| Dec 9, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 215,200 |
| Dec 8, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 163,100 |
| Dec 5, 2025 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 178,700 |
| Dec 4, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.12% | 142,700 |
| Dec 3, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | - | 168,700 |
| Dec 2, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | - | 128,100 |
| Dec 1, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.10% | 200,200 |
| Nov 28, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 231,500 |
| Nov 27, 2025 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 192,000 |
| Nov 26, 2025 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 129,100 |
| Nov 25, 2025 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1.13% | 299,400 |
| Nov 21, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 0.57% | 91,800 |
| Nov 20, 2025 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 1.15% | 134,200 |