NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 792.00
+29.00 (3.80%)
Mar 5, 2026, 3:30 PM JST
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 787.00 | 795.00 | 781.00 | 785.00 | 785.00 | 1.55% | 151,200 |
| Jan 9, 2026 | 777.00 | 781.00 | 770.00 | 773.00 | 773.00 | 0.39% | 59,700 |
| Jan 8, 2026 | 765.00 | 779.00 | 765.00 | 770.00 | 770.00 | 1.18% | 99,300 |
| Jan 7, 2026 | 750.00 | 763.00 | 747.00 | 761.00 | 761.00 | 1.47% | 113,500 |
| Jan 6, 2026 | 738.00 | 754.00 | 738.00 | 750.00 | 750.00 | 1.76% | 77,000 |
| Jan 5, 2026 | 748.00 | 752.00 | 737.00 | 737.00 | 737.00 | -1.47% | 94,600 |
| Dec 30, 2025 | 750.00 | 754.00 | 748.00 | 748.00 | 748.00 | -0.40% | 48,100 |
| Dec 29, 2025 | 750.00 | 754.00 | 746.00 | 751.00 | 751.00 | 0.27% | 70,600 |
| Dec 26, 2025 | 755.00 | 755.00 | 744.00 | 749.00 | 749.00 | -0.79% | 37,800 |
| Dec 25, 2025 | 750.00 | 758.00 | 748.00 | 755.00 | 755.00 | 1.21% | 47,200 |
| Dec 24, 2025 | 747.00 | 751.00 | 744.00 | 746.00 | 746.00 | -0.53% | 52,700 |
| Dec 23, 2025 | 741.00 | 754.00 | 738.00 | 750.00 | 750.00 | 0.54% | 55,100 |
| Dec 22, 2025 | 761.00 | 761.00 | 742.00 | 746.00 | 746.00 | -1.06% | 84,000 |
| Dec 19, 2025 | 738.00 | 757.00 | 738.00 | 754.00 | 754.00 | 2.17% | 118,100 |
| Dec 18, 2025 | 726.00 | 740.00 | 726.00 | 738.00 | 738.00 | 1.51% | 79,000 |