Nissan Securities Group Co., Ltd. (TYO:8705)
Japan · Delayed Price · Currency is JPY 262.00
+2.00 (0.77%)
May 8, 2026, 3:30 PM JST
Nissan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.50% | 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 |
| Mar 13, 2026 | 286.00 | 292.00 | 285.00 | 289.00 | 276.48 | 0.70% | 177,400 |
| Mar 12, 2026 | 303.00 | 303.00 | 286.00 | 287.00 | 274.57 | -5.59% | 446,400 |
| Mar 11, 2026 | 298.00 | 307.00 | 294.00 | 304.00 | 290.83 | 4.47% | 377,800 |
| Mar 10, 2026 | 290.00 | 296.00 | 288.00 | 291.00 | 278.39 | 1.75% | 197,100 |
| Mar 9, 2026 | 289.00 | 289.00 | 279.00 | 286.00 | 273.61 | -3.05% | 345,700 |
| Mar 6, 2026 | 298.00 | 303.00 | 290.00 | 295.00 | 282.22 | -1.99% | 391,100 |
| Mar 5, 2026 | 300.00 | 306.00 | 296.00 | 301.00 | 287.96 | 5.99% | 467,800 |
| Mar 4, 2026 | 301.00 | 302.00 | 280.00 | 284.00 | 271.70 | -6.58% | 610,900 |
| Mar 3, 2026 | 311.00 | 312.00 | 303.00 | 304.00 | 290.83 | 0.33% | 450,100 |
| Mar 2, 2026 | 308.00 | 313.00 | 301.00 | 303.00 | 289.87 | -2.26% | 583,100 |
| Feb 27, 2026 | 305.00 | 310.00 | 295.00 | 310.00 | 296.57 | 1.97% | 800,400 |
| Feb 26, 2026 | 309.00 | 311.00 | 301.00 | 304.00 | 290.83 | - | 429,900 |
| Feb 25, 2026 | 311.00 | 313.00 | 295.00 | 304.00 | 290.83 | -0.33% | 753,900 |
| Feb 24, 2026 | 294.00 | 305.00 | 283.00 | 305.00 | 291.79 | 3.39% | 762,900 |
| Feb 20, 2026 | 282.00 | 297.00 | 281.00 | 295.00 | 282.22 | 3.87% | 838,800 |