NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 798.00
-4.00 (-0.50%)
Jan 23, 2026, 9:13 AM JST
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 784.00 | 790.00 | 783.00 | 790.00 | - | 1.02% | 23,100 |
| 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 |
| Dec 17, 2025 | 734.00 | 734.00 | 726.00 | 727.00 | 727.00 | -0.68% | 53,600 |
| Dec 16, 2025 | 730.00 | 734.00 | 727.00 | 732.00 | 732.00 | -0.54% | 62,400 |
| Dec 15, 2025 | 738.00 | 749.00 | 735.00 | 736.00 | 736.00 | -0.27% | 83,100 |
| Dec 12, 2025 | 722.00 | 741.00 | 722.00 | 738.00 | 738.00 | 3.65% | 119,500 |
| Dec 11, 2025 | 715.00 | 720.00 | 709.00 | 712.00 | 712.00 | -0.42% | 84,300 |
| Dec 10, 2025 | 715.00 | 720.00 | 713.00 | 715.00 | 715.00 | - | 58,600 |
| Dec 9, 2025 | 727.00 | 727.00 | 712.00 | 715.00 | 715.00 | -1.92% | 79,200 |
| Dec 8, 2025 | 724.00 | 729.00 | 715.00 | 729.00 | 729.00 | 0.69% | 88,300 |
| Dec 5, 2025 | 721.00 | 724.00 | 712.00 | 724.00 | 724.00 | 0.42% | 133,200 |
| Dec 4, 2025 | 717.00 | 726.00 | 714.00 | 721.00 | 721.00 | 0.84% | 154,100 |
| Dec 3, 2025 | 717.00 | 722.00 | 712.00 | 715.00 | 715.00 | -0.56% | 113,700 |
| Dec 2, 2025 | 742.00 | 742.00 | 716.00 | 719.00 | 719.00 | -2.97% | 106,600 |
| Dec 1, 2025 | 750.00 | 754.00 | 741.00 | 741.00 | 741.00 | -0.80% | 108,300 |
| Nov 28, 2025 | 741.00 | 750.00 | 736.00 | 747.00 | 747.00 | 0.81% | 68,700 |
| Nov 27, 2025 | 729.00 | 742.00 | 726.00 | 741.00 | 741.00 | 1.23% | 96,900 |
| Nov 26, 2025 | 739.00 | 746.00 | 730.00 | 732.00 | 732.00 | -0.14% | 102,300 |
| Nov 25, 2025 | 727.00 | 735.00 | 726.00 | 733.00 | 733.00 | 1.81% | 97,400 |
| Nov 21, 2025 | 701.00 | 720.00 | 701.00 | 720.00 | 720.00 | 1.55% | 85,500 |
| Nov 20, 2025 | 710.00 | 715.00 | 701.00 | 709.00 | 709.00 | 1.87% | 97,000 |
| Nov 19, 2025 | 707.00 | 711.00 | 695.00 | 696.00 | 696.00 | -1.83% | 141,000 |
| Nov 18, 2025 | 702.00 | 712.00 | 694.00 | 709.00 | 709.00 | 0.28% | 216,000 |
| Nov 17, 2025 | 712.00 | 717.00 | 707.00 | 707.00 | 707.00 | -0.70% | 97,700 |
| Nov 14, 2025 | 714.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.97% | 103,600 |
| Nov 13, 2025 | 724.00 | 726.00 | 710.00 | 719.00 | 719.00 | -0.69% | 156,600 |
| Nov 12, 2025 | 685.00 | 724.00 | 681.00 | 724.00 | 724.00 | 5.69% | 252,300 |
| Nov 11, 2025 | 687.00 | 690.00 | 672.00 | 685.00 | 685.00 | -0.29% | 177,100 |
| Nov 10, 2025 | 666.00 | 699.00 | 666.00 | 687.00 | 687.00 | 12.62% | 649,800 |
| Nov 7, 2025 | 610.00 | 615.00 | 606.00 | 610.00 | 610.00 | 0.49% | 57,600 |