Nissan Securities Group Co., Ltd. (TYO:8705)
Japan · Delayed Price · Currency is JPY 215.00
-2.00 (-0.92%)
Aug 19, 2026, 3:30 PM JST
Nissan Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 217.00 | 217.00 | 215.00 | 216.00 | - | -0.46% | 37,500 |
| Aug 18, 2026 | 217.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 32,700 |
| Aug 17, 2026 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.46% | 38,300 |
| Aug 14, 2026 | 217.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0.92% | 40,200 |
| Aug 13, 2026 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.40% | 75,900 |
| Aug 12, 2026 | 214.00 | 215.00 | 212.00 | 214.00 | 214.00 | -0.47% | 81,100 |
| Aug 10, 2026 | 211.00 | 218.00 | 211.00 | 215.00 | 215.00 | 2.38% | 410,900 |
| Aug 7, 2026 | 219.00 | 219.00 | 201.00 | 210.00 | 210.00 | -4.55% | 808,800 |
| Aug 6, 2026 | 226.00 | 228.00 | 219.00 | 220.00 | 220.00 | -2.65% | 375,200 |
| Aug 5, 2026 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 1.35% | 66,600 |
| Aug 4, 2026 | 224.00 | 225.00 | 223.00 | 223.00 | 223.00 | -0.45% | 29,000 |
| Aug 3, 2026 | 226.00 | 226.00 | 221.00 | 224.00 | 224.00 | -0.88% | 80,700 |
| Jul 31, 2026 | 221.00 | 227.00 | 218.00 | 226.00 | 226.00 | 3.20% | 264,900 |
| Jul 30, 2026 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.46% | 104,900 |
| Jul 29, 2026 | 220.00 | 221.00 | 216.00 | 218.00 | 218.00 | -0.91% | 303,000 |
| Jul 28, 2026 | 222.00 | 223.00 | 219.00 | 220.00 | 220.00 | -0.90% | 216,300 |
| Jul 27, 2026 | 221.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.45% | 189,600 |
| Jul 24, 2026 | 229.00 | 229.00 | 220.00 | 221.00 | 221.00 | -3.91% | 512,300 |
| Jul 23, 2026 | 232.00 | 233.00 | 229.00 | 230.00 | 230.00 | -1.71% | 144,600 |
| Jul 22, 2026 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.86% | 54,600 |
| Jul 21, 2026 | 233.00 | 235.00 | 230.00 | 232.00 | 232.00 | 0.87% | 79,700 |
| Jul 17, 2026 | 235.00 | 236.00 | 225.00 | 230.00 | 230.00 | -2.13% | 207,900 |
| Jul 16, 2026 | 239.00 | 240.00 | 233.00 | 235.00 | 235.00 | -0.84% | 62,900 |
| Jul 15, 2026 | 232.00 | 241.00 | 232.00 | 237.00 | 237.00 | 2.60% | 94,600 |
| Jul 14, 2026 | 229.00 | 232.00 | 229.00 | 231.00 | 231.00 | 0.43% | 53,800 |
| Jul 13, 2026 | 230.00 | 235.00 | 230.00 | 230.00 | 230.00 | 1.32% | 117,900 |
| Jul 10, 2026 | 227.00 | 229.00 | 225.00 | 227.00 | 227.00 | 0.89% | 72,400 |
| Jul 9, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.88% | 42,800 |
| Jul 8, 2026 | 230.00 | 230.00 | 223.00 | 227.00 | 227.00 | -1.73% | 235,300 |
| Jul 7, 2026 | 231.00 | 236.00 | 230.00 | 231.00 | 231.00 | - | 68,000 |
| Jul 6, 2026 | 228.00 | 232.00 | 227.00 | 231.00 | 231.00 | 0.87% | 61,500 |
| Jul 3, 2026 | 228.00 | 231.00 | 227.00 | 229.00 | 229.00 | 0.88% | 114,600 |
| Jul 2, 2026 | 229.00 | 232.00 | 227.00 | 227.00 | 227.00 | - | 83,300 |
| Jul 1, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | - | 45,600 |
| Jun 30, 2026 | 227.00 | 230.00 | 227.00 | 227.00 | 227.00 | -1.30% | 56,000 |
| Jun 29, 2026 | 233.00 | 233.00 | 227.00 | 230.00 | 230.00 | 0.44% | 43,000 |
| Jun 26, 2026 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | -1.29% | 50,400 |
| Jun 25, 2026 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | 0.43% | 83,700 |
| Jun 24, 2026 | 230.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.87% | 45,500 |
| Jun 23, 2026 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 0.44% | 46,300 |
| Jun 22, 2026 | 227.00 | 230.00 | 227.00 | 228.00 | 228.00 | - | 34,200 |
| Jun 19, 2026 | 231.00 | 233.00 | 227.00 | 228.00 | 228.00 | 0.44% | 96,300 |
| Jun 18, 2026 | 230.00 | 232.00 | 225.00 | 227.00 | 227.00 | -1.30% | 78,800 |
| Jun 17, 2026 | 230.00 | 235.00 | 228.00 | 230.00 | 230.00 | 0.88% | 66,000 |
| Jun 16, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -1.30% | 39,300 |
| Jun 15, 2026 | 229.00 | 234.00 | 229.00 | 231.00 | 231.00 | 2.21% | 90,200 |
| Jun 12, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | 0.89% | 58,700 |
| Jun 11, 2026 | 228.00 | 228.00 | 223.00 | 224.00 | 224.00 | -0.88% | 84,900 |
| Jun 10, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.31% | 48,500 |
| Jun 9, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 1.33% | 28,000 |