Nissan Securities Group Co., Ltd. (TYO:8705)
Japan · Delayed Price · Currency is JPY 225.00
-2.00 (-0.88%)
At close: Jul 9, 2026
Nissan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 228.00 | 229.00 | 224.00 | 226.00 | 226.00 | -0.88% | 67,600 |
| Jun 5, 2026 | 228.00 | 233.00 | 225.00 | 228.00 | 228.00 | - | 91,200 |
| Jun 4, 2026 | 228.00 | 229.00 | 224.00 | 228.00 | 228.00 | - | 43,300 |
| Jun 3, 2026 | 229.00 | 231.00 | 226.00 | 228.00 | 228.00 | -0.44% | 76,200 |
| Jun 2, 2026 | 226.00 | 230.00 | 223.00 | 229.00 | 229.00 | 1.33% | 91,100 |
| Jun 1, 2026 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | -3.00% | 79,300 |
| 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 |