Nissan Securities Group Co., Ltd. (TYO:8705)
Japan · Delayed Price · Currency is JPY 233.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
Nissan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 232.00 | 239.00 | 231.00 | 233.00 | 233.00 | - | 90,800 |
| May 28, 2026 | 228.00 | 233.00 | 226.00 | 233.00 | 233.00 | 1.75% | 88,500 |
| May 27, 2026 | 233.00 | 234.00 | 227.00 | 229.00 | 229.00 | -1.29% | 100,700 |
| May 26, 2026 | 229.00 | 233.00 | 223.00 | 232.00 | 232.00 | 0.43% | 162,700 |
| May 25, 2026 | 239.00 | 242.00 | 230.00 | 231.00 | 231.00 | -1.70% | 196,800 |
| May 22, 2026 | 243.00 | 243.00 | 233.00 | 235.00 | 235.00 | -2.89% | 173,200 |
| May 21, 2026 | 242.00 | 247.00 | 241.00 | 242.00 | 242.00 | -0.41% | 74,600 |
| May 20, 2026 | 248.00 | 248.00 | 241.00 | 243.00 | 243.00 | -0.41% | 74,600 |
| May 19, 2026 | 247.00 | 248.00 | 243.00 | 244.00 | 244.00 | 0.83% | 91,800 |
| May 18, 2026 | 245.00 | 245.00 | 241.00 | 242.00 | 242.00 | -2.02% | 104,000 |
| May 15, 2026 | 249.00 | 250.00 | 245.00 | 247.00 | 247.00 | -0.40% | 129,300 |
| May 14, 2026 | 256.00 | 257.00 | 248.00 | 248.00 | 248.00 | -2.75% | 168,100 |
| May 13, 2026 | 259.00 | 262.00 | 255.00 | 255.00 | 255.00 | -1.54% | 126,800 |
| May 12, 2026 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | -0.38% | 132,300 |
| May 11, 2026 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | -0.76% | 109,900 |
| May 8, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 75,300 |
| May 7, 2026 | 261.00 | 263.00 | 258.00 | 260.00 | 260.00 | 0.78% | 72,700 |
| May 1, 2026 | 264.00 | 264.00 | 257.00 | 258.00 | 258.00 | -2.27% | 135,100 |
| Apr 30, 2026 | 260.00 | 268.00 | 257.00 | 264.00 | 264.00 | 1.54% | 215,300 |
| Apr 28, 2026 | 259.00 | 262.00 | 259.00 | 260.00 | 260.00 | - | 55,800 |
| Apr 27, 2026 | 259.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.39% | 97,300 |
| Apr 24, 2026 | 264.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.52% | 108,100 |
| Apr 23, 2026 | 261.00 | 263.00 | 259.00 | 263.00 | 263.00 | 1.54% | 92,200 |
| Apr 22, 2026 | 261.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.77% | 52,900 |
| Apr 21, 2026 | 264.00 | 264.00 | 258.00 | 261.00 | 261.00 | -1.14% | 144,000 |
| Apr 20, 2026 | 266.00 | 267.00 | 263.00 | 264.00 | 264.00 | -1.12% | 80,900 |
| Apr 17, 2026 | 269.00 | 270.00 | 264.00 | 267.00 | 267.00 | -0.74% | 95,600 |
| Apr 16, 2026 | 273.00 | 276.00 | 267.00 | 269.00 | 269.00 | -0.74% | 123,100 |
| Apr 15, 2026 | 269.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1.12% | 161,400 |
| Apr 14, 2026 | 265.00 | 270.00 | 265.00 | 268.00 | 268.00 | 1.13% | 97,300 |
| Apr 13, 2026 | 264.00 | 267.00 | 262.00 | 265.00 | 265.00 | 0.38% | 102,000 |
| Apr 10, 2026 | 267.00 | 267.00 | 263.00 | 264.00 | 264.00 | -1.12% | 68,100 |
| Apr 9, 2026 | 269.00 | 271.00 | 265.00 | 267.00 | 267.00 | -1.84% | 109,300 |
| Apr 8, 2026 | 268.00 | 273.00 | 268.00 | 272.00 | 272.00 | 2.26% | 223,900 |
| Apr 7, 2026 | 262.00 | 267.00 | 260.00 | 266.00 | 266.00 | 1.53% | 115,500 |
| Apr 6, 2026 | 264.00 | 265.00 | 258.00 | 262.00 | 262.00 | -2.60% | 242,000 |
| Apr 3, 2026 | 269.00 | 273.00 | 267.00 | 269.00 | 269.00 | 2.67% | 105,300 |
| Apr 2, 2026 | 263.00 | 267.00 | 261.00 | 262.00 | 262.00 | 1.55% | 267,500 |
| Apr 1, 2026 | 258.00 | 261.00 | 255.00 | 258.00 | 258.00 | 2.79% | 175,000 |
| Mar 31, 2026 | 258.00 | 265.00 | 251.00 | 251.00 | 251.00 | -3.09% | 176,500 |
| Mar 30, 2026 | 257.00 | 264.00 | 252.00 | 259.00 | 259.00 | -2.26% | 319,300 |
| Mar 27, 2026 | 289.00 | 289.00 | 277.00 | 277.00 | 265.00 | -2.81% | 443,400 |
| Mar 26, 2026 | 295.00 | 296.00 | 285.00 | 285.00 | 272.65 | -1.72% | 535,300 |
| Mar 25, 2026 | 285.00 | 293.00 | 284.00 | 290.00 | 277.44 | 3.94% | 441,800 |
| Mar 24, 2026 | 280.00 | 284.00 | 278.00 | 279.00 | 266.91 | 1.45% | 157,200 |
| Mar 23, 2026 | 283.00 | 283.00 | 274.00 | 275.00 | 263.09 | -2.83% | 352,000 |
| Mar 19, 2026 | 290.00 | 290.00 | 283.00 | 283.00 | 270.74 | -2.75% | 231,700 |
| Mar 18, 2026 | 289.00 | 294.00 | 288.00 | 291.00 | 278.39 | 2.46% | 188,900 |
| Mar 17, 2026 | 286.00 | 294.00 | 284.00 | 284.00 | 271.70 | -0.35% | 317,300 |
| Mar 16, 2026 | 291.00 | 296.00 | 284.00 | 285.00 | 272.65 | -1.38% | 212,100 |