Nissan Securities Group Co., Ltd. (TYO:8705)
Japan · Delayed Price · Currency is JPY 213.00
-5.00 (-2.29%)
Sep 29, 2026, 3:30 PM JST
Nissan Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 215.00 | 220.00 | 213.00 | 213.00 | 213.00 | -0.93% | 122,700 |
| Sep 28, 2026 | 226.00 | 226.00 | 218.00 | 218.00 | 215.00 | -3.11% | 255,000 |
| Sep 25, 2026 | 227.00 | 227.00 | 224.00 | 225.00 | 221.90 | -0.44% | 82,000 |
| Sep 24, 2026 | 225.00 | 226.00 | 223.00 | 226.00 | 222.89 | 1.35% | 44,200 |
| Sep 18, 2026 | 223.00 | 225.00 | 222.00 | 223.00 | 219.93 | -0.45% | 66,700 |
| Sep 17, 2026 | 223.00 | 226.00 | 223.00 | 224.00 | 220.92 | 0.45% | 75,700 |
| Sep 16, 2026 | 224.00 | 227.00 | 223.00 | 223.00 | 219.93 | -0.45% | 92,100 |
| Sep 15, 2026 | 222.00 | 225.00 | 222.00 | 224.00 | 220.92 | - | 40,200 |
| Sep 14, 2026 | 222.00 | 225.00 | 222.00 | 224.00 | 220.92 | 0.90% | 63,200 |
| Sep 11, 2026 | 221.00 | 223.00 | 219.00 | 222.00 | 218.94 | - | 79,700 |
| Sep 10, 2026 | 220.00 | 224.00 | 219.00 | 222.00 | 218.94 | 0.91% | 79,400 |
| Sep 9, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 216.97 | -0.45% | 60,700 |
| Sep 8, 2026 | 223.00 | 223.00 | 221.00 | 221.00 | 217.96 | -0.45% | 39,200 |
| Sep 7, 2026 | 221.00 | 223.00 | 221.00 | 222.00 | 218.94 | 0.91% | 99,000 |
| Sep 4, 2026 | 218.00 | 222.00 | 218.00 | 220.00 | 216.97 | 0.92% | 98,000 |
| Sep 3, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 215.00 | - | 68,600 |
| Sep 2, 2026 | 219.00 | 220.00 | 217.00 | 218.00 | 215.00 | -0.46% | 129,900 |
| Sep 1, 2026 | 224.00 | 224.00 | 218.00 | 219.00 | 215.99 | -1.79% | 150,300 |
| Aug 31, 2026 | 224.00 | 224.00 | 220.00 | 223.00 | 219.93 | - | 84,800 |
| Aug 28, 2026 | 222.00 | 225.00 | 221.00 | 223.00 | 219.93 | 0.90% | 90,300 |
| Aug 27, 2026 | 217.00 | 223.00 | 217.00 | 221.00 | 217.96 | 1.84% | 207,400 |
| Aug 26, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 214.01 | -0.46% | 44,000 |
| Aug 25, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 215.00 | 0.93% | 49,900 |
| Aug 24, 2026 | 218.00 | 219.00 | 216.00 | 216.00 | 213.03 | -0.46% | 110,300 |
| Aug 21, 2026 | 216.00 | 218.00 | 215.00 | 217.00 | 214.01 | 0.46% | 46,300 |
| Aug 20, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 213.03 | 0.47% | 103,400 |
| Aug 19, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 212.04 | -0.92% | 88,700 |
| Aug 18, 2026 | 217.00 | 219.00 | 217.00 | 217.00 | 214.01 | -0.46% | 32,700 |
| Aug 17, 2026 | 219.00 | 220.00 | 217.00 | 218.00 | 215.00 | -0.46% | 38,300 |
| Aug 14, 2026 | 217.00 | 220.00 | 216.00 | 219.00 | 215.99 | 0.92% | 40,200 |
| Aug 13, 2026 | 215.00 | 217.00 | 214.00 | 217.00 | 214.01 | 1.40% | 75,900 |
| Aug 12, 2026 | 214.00 | 215.00 | 212.00 | 214.00 | 211.06 | -0.47% | 81,100 |
| Aug 10, 2026 | 211.00 | 218.00 | 211.00 | 215.00 | 212.04 | 2.38% | 410,900 |
| Aug 7, 2026 | 219.00 | 219.00 | 201.00 | 210.00 | 207.11 | -4.55% | 808,800 |
| Aug 6, 2026 | 226.00 | 228.00 | 219.00 | 220.00 | 216.97 | -2.65% | 375,200 |
| Aug 5, 2026 | 225.00 | 227.00 | 223.00 | 226.00 | 222.89 | 1.35% | 66,600 |
| Aug 4, 2026 | 224.00 | 225.00 | 223.00 | 223.00 | 219.93 | -0.45% | 29,000 |
| Aug 3, 2026 | 226.00 | 226.00 | 221.00 | 224.00 | 220.92 | -0.88% | 80,700 |
| Jul 31, 2026 | 221.00 | 227.00 | 218.00 | 226.00 | 222.89 | 3.20% | 264,900 |
| Jul 30, 2026 | 218.00 | 220.00 | 217.00 | 219.00 | 215.99 | 0.46% | 104,900 |
| Jul 29, 2026 | 220.00 | 221.00 | 216.00 | 218.00 | 215.00 | -0.91% | 303,000 |
| Jul 28, 2026 | 222.00 | 223.00 | 219.00 | 220.00 | 216.97 | -0.90% | 216,300 |
| Jul 27, 2026 | 221.00 | 224.00 | 220.00 | 222.00 | 218.94 | 0.45% | 189,600 |
| Jul 24, 2026 | 229.00 | 229.00 | 220.00 | 221.00 | 217.96 | -3.91% | 512,300 |
| Jul 23, 2026 | 232.00 | 233.00 | 229.00 | 230.00 | 226.83 | -1.71% | 144,600 |
| Jul 22, 2026 | 232.00 | 234.00 | 231.00 | 234.00 | 230.78 | 0.86% | 54,600 |
| Jul 21, 2026 | 233.00 | 235.00 | 230.00 | 232.00 | 228.81 | 0.87% | 79,700 |
| Jul 17, 2026 | 235.00 | 236.00 | 225.00 | 230.00 | 226.83 | -2.13% | 207,900 |
| Jul 16, 2026 | 239.00 | 240.00 | 233.00 | 235.00 | 231.77 | -0.84% | 62,900 |
| Jul 15, 2026 | 232.00 | 241.00 | 232.00 | 237.00 | 233.74 | 2.60% | 94,600 |