NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 580.00
+9.00 (1.58%)
Sep 2, 2025, 3:30 PM JST
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 571.00 | 584.00 | 571.00 | 580.00 | 580.00 | 1.58% | 68,100 |
| Sep 1, 2025 | 570.00 | 578.00 | 568.00 | 571.00 | 571.00 | 0.18% | 45,100 |
| Aug 29, 2025 | 577.00 | 577.00 | 568.00 | 570.00 | 570.00 | -1.04% | 50,400 |
| Aug 28, 2025 | 573.00 | 577.00 | 572.00 | 576.00 | 576.00 | 1.05% | 47,900 |
| Aug 27, 2025 | 573.00 | 574.00 | 568.00 | 570.00 | 570.00 | -0.70% | 59,400 |
| Aug 26, 2025 | 572.00 | 575.00 | 569.00 | 574.00 | 574.00 | 0.70% | 42,200 |
| Aug 25, 2025 | 575.00 | 576.00 | 570.00 | 570.00 | 570.00 | -0.18% | 43,100 |
| Aug 22, 2025 | 566.00 | 574.00 | 566.00 | 571.00 | 571.00 | 0.35% | 56,700 |
| Aug 21, 2025 | 574.00 | 574.00 | 567.00 | 569.00 | 569.00 | -0.35% | 34,300 |
| Aug 20, 2025 | 571.00 | 573.00 | 567.00 | 571.00 | 571.00 | - | 45,300 |
| Aug 19, 2025 | 571.00 | 574.00 | 569.00 | 571.00 | 571.00 | - | 55,900 |
| Aug 18, 2025 | 569.00 | 575.00 | 568.00 | 571.00 | 571.00 | - | 88,600 |
| Aug 15, 2025 | 565.00 | 571.00 | 563.00 | 571.00 | 571.00 | 1.42% | 45,700 |
| Aug 14, 2025 | 567.00 | 567.00 | 549.00 | 563.00 | 563.00 | -1.57% | 125,800 |
| Aug 13, 2025 | 577.00 | 578.00 | 567.00 | 572.00 | 572.00 | -0.52% | 85,600 |
| Aug 12, 2025 | 567.00 | 579.00 | 567.00 | 575.00 | 575.00 | 1.41% | 131,900 |
| Aug 8, 2025 | 561.00 | 567.00 | 561.00 | 567.00 | 567.00 | 1.07% | 65,600 |
| Aug 7, 2025 | 562.00 | 567.00 | 560.00 | 561.00 | 561.00 | -0.18% | 80,400 |
| Aug 6, 2025 | 550.00 | 562.00 | 548.00 | 562.00 | 562.00 | 3.69% | 161,900 |
| Aug 5, 2025 | 540.00 | 543.00 | 539.00 | 542.00 | 542.00 | 0.93% | 48,500 |
| Aug 4, 2025 | 531.00 | 539.00 | 531.00 | 537.00 | 537.00 | 0.75% | 81,200 |
| Aug 1, 2025 | 531.00 | 533.00 | 528.00 | 533.00 | 533.00 | 1.14% | 51,200 |
| Jul 31, 2025 | 530.00 | 530.00 | 525.00 | 527.00 | 527.00 | -0.75% | 66,600 |
| Jul 30, 2025 | 525.00 | 531.00 | 525.00 | 531.00 | 531.00 | 1.34% | 46,200 |
| Jul 29, 2025 | 526.00 | 528.00 | 522.00 | 524.00 | 524.00 | -0.76% | 42,800 |
| Jul 28, 2025 | 523.00 | 529.00 | 523.00 | 528.00 | 528.00 | 1.15% | 34,300 |
| Jul 25, 2025 | 516.00 | 524.00 | 516.00 | 522.00 | 522.00 | 1.16% | 87,400 |
| Jul 24, 2025 | 519.00 | 520.00 | 515.00 | 516.00 | 516.00 | -0.58% | 57,100 |
| Jul 23, 2025 | 515.00 | 520.00 | 514.00 | 519.00 | 519.00 | 0.97% | 85,500 |
| Jul 22, 2025 | 514.00 | 514.00 | 510.00 | 514.00 | 514.00 | 0.39% | 80,000 |
| Jul 18, 2025 | 512.00 | 512.00 | 511.00 | 512.00 | 512.00 | 0.20% | 50,200 |
| Jul 17, 2025 | 512.00 | 514.00 | 511.00 | 511.00 | 511.00 | -0.20% | 30,000 |
| Jul 16, 2025 | 517.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.58% | 36,800 |
| Jul 15, 2025 | 521.00 | 522.00 | 515.00 | 515.00 | 515.00 | -0.58% | 20,500 |
| Jul 14, 2025 | 516.00 | 521.00 | 516.00 | 518.00 | 518.00 | 0.19% | 34,400 |
| Jul 11, 2025 | 515.00 | 520.00 | 514.00 | 517.00 | 517.00 | 0.78% | 34,600 |
| Jul 10, 2025 | 517.00 | 517.00 | 513.00 | 513.00 | 513.00 | -0.39% | 44,100 |
| Jul 9, 2025 | 513.00 | 517.00 | 513.00 | 515.00 | 515.00 | 0.39% | 44,100 |
| Jul 8, 2025 | 511.00 | 514.00 | 511.00 | 513.00 | 513.00 | 0.39% | 36,900 |
| Jul 7, 2025 | 513.00 | 514.00 | 511.00 | 511.00 | 511.00 | -0.20% | 39,300 |
| Jul 4, 2025 | 513.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.19% | 43,200 |
| Jul 3, 2025 | 514.00 | 517.00 | 513.00 | 513.00 | 513.00 | -0.19% | 46,100 |
| Jul 2, 2025 | 513.00 | 517.00 | 513.00 | 514.00 | 514.00 | -0.39% | 39,800 |
| Jul 1, 2025 | 515.00 | 519.00 | 513.00 | 516.00 | 516.00 | - | 58,400 |
| Jun 30, 2025 | 514.00 | 519.00 | 513.00 | 516.00 | 516.00 | 0.78% | 81,500 |
| Jun 27, 2025 | 510.00 | 513.00 | 507.00 | 512.00 | 512.00 | 0.59% | 66,600 |
| Jun 26, 2025 | 507.00 | 509.00 | 506.00 | 509.00 | 509.00 | 0.39% | 33,100 |
| Jun 25, 2025 | 507.00 | 507.00 | 503.00 | 507.00 | 507.00 | 0.20% | 44,500 |
| Jun 24, 2025 | 506.00 | 509.00 | 505.00 | 506.00 | 506.00 | 0.60% | 42,500 |
| Jun 23, 2025 | 504.00 | 505.00 | 502.00 | 503.00 | 503.00 | - | 33,200 |