NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 748.00
-4.00 (-0.53%)
At close: Mar 27, 2026
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 751.00 | 757.00 | 746.00 | 748.00 | 748.00 | -0.53% | 643,000 |
| Mar 26, 2026 | 756.00 | 758.00 | 743.00 | 752.00 | 752.00 | -0.53% | 395,000 |
| Mar 25, 2026 | 746.00 | 756.00 | 743.00 | 756.00 | 756.00 | 3.00% | 291,600 |
| Mar 24, 2026 | 738.00 | 741.00 | 731.00 | 734.00 | 734.00 | 1.38% | 261,300 |
| Mar 23, 2026 | 728.00 | 731.00 | 717.00 | 724.00 | 724.00 | -1.63% | 563,200 |
| Mar 19, 2026 | 752.00 | 755.00 | 736.00 | 736.00 | 736.00 | -3.29% | 301,600 |
| Mar 18, 2026 | 760.00 | 764.00 | 759.00 | 761.00 | 761.00 | 1.06% | 349,600 |
| Mar 17, 2026 | 758.00 | 762.00 | 753.00 | 753.00 | 753.00 | -0.26% | 134,900 |
| Mar 16, 2026 | 757.00 | 762.00 | 755.00 | 755.00 | 755.00 | -0.66% | 161,300 |
| Mar 13, 2026 | 753.00 | 766.00 | 753.00 | 760.00 | 760.00 | -0.65% | 195,700 |
| Mar 12, 2026 | 780.00 | 782.00 | 762.00 | 765.00 | 765.00 | -2.80% | 230,100 |
| Mar 11, 2026 | 795.00 | 795.00 | 787.00 | 787.00 | 787.00 | 0.38% | 120,200 |
| Mar 10, 2026 | 784.00 | 789.00 | 774.00 | 784.00 | 784.00 | 1.42% | 200,700 |
| Mar 9, 2026 | 752.00 | 776.00 | 752.00 | 773.00 | 773.00 | -1.65% | 278,300 |
| Mar 6, 2026 | 783.00 | 793.00 | 777.00 | 786.00 | 786.00 | -0.76% | 227,300 |
| Mar 5, 2026 | 793.00 | 800.00 | 785.00 | 792.00 | 792.00 | 3.80% | 190,300 |
| Mar 4, 2026 | 781.00 | 781.00 | 750.00 | 763.00 | 763.00 | -4.15% | 418,900 |
| Mar 3, 2026 | 808.00 | 817.00 | 796.00 | 796.00 | 796.00 | -1.36% | 250,200 |
| Mar 2, 2026 | 814.00 | 817.00 | 801.00 | 807.00 | 807.00 | -1.94% | 292,300 |
| Feb 27, 2026 | 820.00 | 827.00 | 815.00 | 823.00 | 823.00 | 0.37% | 429,800 |
| Feb 26, 2026 | 828.00 | 832.00 | 819.00 | 820.00 | 820.00 | 0.37% | 351,600 |
| Feb 25, 2026 | 811.00 | 822.00 | 804.00 | 817.00 | 817.00 | 1.24% | 191,200 |
| Feb 24, 2026 | 800.00 | 808.00 | 798.00 | 807.00 | 807.00 | 1.13% | 187,000 |
| Feb 20, 2026 | 804.00 | 804.00 | 798.00 | 798.00 | 798.00 | -1.24% | 100,600 |
| Feb 19, 2026 | 803.00 | 812.00 | 798.00 | 808.00 | 808.00 | 0.37% | 119,000 |
| Feb 18, 2026 | 805.00 | 808.00 | 800.00 | 805.00 | 805.00 | 0.63% | 67,700 |
| Feb 17, 2026 | 797.00 | 802.00 | 793.00 | 800.00 | 800.00 | 0.13% | 112,700 |
| Feb 16, 2026 | 806.00 | 808.00 | 797.00 | 799.00 | 799.00 | -0.87% | 196,700 |
| Feb 13, 2026 | 813.00 | 817.00 | 802.00 | 806.00 | 806.00 | -1.35% | 176,700 |
| Feb 12, 2026 | 813.00 | 827.00 | 813.00 | 817.00 | 817.00 | 0.49% | 261,600 |
| Feb 10, 2026 | 812.00 | 816.00 | 805.00 | 813.00 | 813.00 | 0.99% | 179,400 |
| Feb 9, 2026 | 804.00 | 820.00 | 780.00 | 805.00 | 805.00 | -1.59% | 739,400 |
| Feb 6, 2026 | 820.00 | 823.00 | 808.00 | 818.00 | 818.00 | 0.37% | 194,600 |
| Feb 5, 2026 | 822.00 | 836.00 | 815.00 | 815.00 | 815.00 | -0.85% | 149,600 |
| Feb 4, 2026 | 818.00 | 824.00 | 811.00 | 822.00 | 822.00 | 0.37% | 161,300 |
| Feb 3, 2026 | 804.00 | 821.00 | 804.00 | 819.00 | 819.00 | 1.74% | 144,300 |
| Feb 2, 2026 | 806.00 | 814.00 | 797.00 | 805.00 | 805.00 | - | 158,300 |
| Jan 30, 2026 | 788.00 | 805.00 | 784.00 | 805.00 | 805.00 | 2.16% | 78,500 |
| Jan 29, 2026 | 780.00 | 790.00 | 771.00 | 788.00 | 788.00 | 0.90% | 94,300 |
| Jan 28, 2026 | 781.00 | 787.00 | 772.00 | 781.00 | 781.00 | -0.76% | 100,700 |
| Jan 27, 2026 | 782.00 | 789.00 | 777.00 | 787.00 | 787.00 | -0.38% | 91,900 |
| Jan 26, 2026 | 792.00 | 799.00 | 784.00 | 790.00 | 790.00 | -1.50% | 189,700 |
| Jan 23, 2026 | 800.00 | 807.00 | 792.00 | 802.00 | 802.00 | - | 89,100 |
| Jan 22, 2026 | 784.00 | 804.00 | 783.00 | 802.00 | 802.00 | 2.56% | 91,200 |
| Jan 21, 2026 | 775.00 | 788.00 | 772.00 | 782.00 | 782.00 | -0.89% | 84,800 |
| Jan 20, 2026 | 800.00 | 800.00 | 786.00 | 789.00 | 789.00 | -1.50% | 123,000 |
| Jan 19, 2026 | 812.00 | 812.00 | 801.00 | 801.00 | 801.00 | -1.72% | 69,400 |
| Jan 16, 2026 | 808.00 | 815.00 | 798.00 | 815.00 | 815.00 | 0.87% | 73,100 |
| Jan 15, 2026 | 805.00 | 810.00 | 799.00 | 808.00 | 808.00 | 0.25% | 122,700 |
| Jan 14, 2026 | 793.00 | 810.00 | 793.00 | 806.00 | 806.00 | 2.68% | 182,400 |