NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 641.00
+1.00 (0.16%)
Jun 18, 2026, 2:24 PM JST
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 649.00 | 653.00 | 640.00 | 640.00 | 640.00 | -1.08% | 181,500 |
| Jun 16, 2026 | 650.00 | 650.00 | 641.00 | 647.00 | 647.00 | -0.46% | 163,000 |
| Jun 15, 2026 | 656.00 | 659.00 | 648.00 | 650.00 | 650.00 | 0.46% | 290,600 |
| Jun 12, 2026 | 643.00 | 650.00 | 641.00 | 647.00 | 647.00 | 1.25% | 93,900 |
| Jun 11, 2026 | 646.00 | 648.00 | 638.00 | 639.00 | 639.00 | -1.54% | 76,700 |
| Jun 10, 2026 | 636.00 | 653.00 | 636.00 | 649.00 | 649.00 | 2.04% | 137,800 |
| Jun 9, 2026 | 636.00 | 646.00 | 635.00 | 636.00 | 636.00 | 0.47% | 76,400 |
| Jun 8, 2026 | 627.00 | 638.00 | 627.00 | 633.00 | 633.00 | -0.63% | 133,200 |
| Jun 5, 2026 | 627.00 | 644.00 | 624.00 | 637.00 | 637.00 | 2.74% | 142,700 |
| Jun 4, 2026 | 624.00 | 626.00 | 619.00 | 620.00 | 620.00 | -0.96% | 102,000 |
| Jun 3, 2026 | 625.00 | 632.00 | 621.00 | 626.00 | 626.00 | 0.97% | 119,500 |
| Jun 2, 2026 | 620.00 | 626.00 | 613.00 | 620.00 | 620.00 | -0.64% | 175,100 |
| Jun 1, 2026 | 640.00 | 640.00 | 623.00 | 624.00 | 624.00 | -2.80% | 238,500 |
| May 29, 2026 | 650.00 | 653.00 | 642.00 | 642.00 | 642.00 | -0.93% | 131,300 |
| May 28, 2026 | 653.00 | 653.00 | 645.00 | 648.00 | 648.00 | -1.22% | 165,500 |
| May 27, 2026 | 660.00 | 660.00 | 652.00 | 656.00 | 656.00 | -0.61% | 129,100 |
| May 26, 2026 | 644.00 | 664.00 | 641.00 | 660.00 | 660.00 | 2.48% | 121,100 |
| May 25, 2026 | 654.00 | 656.00 | 644.00 | 644.00 | 644.00 | -1.68% | 113,700 |
| May 22, 2026 | 654.00 | 659.00 | 648.00 | 655.00 | 655.00 | -0.15% | 78,900 |
| May 21, 2026 | 654.00 | 660.00 | 651.00 | 656.00 | 656.00 | 1.86% | 85,600 |
| May 20, 2026 | 657.00 | 659.00 | 641.00 | 644.00 | 644.00 | -2.42% | 196,200 |
| May 19, 2026 | 658.00 | 670.00 | 658.00 | 660.00 | 660.00 | 0.30% | 107,800 |
| May 18, 2026 | 665.00 | 671.00 | 656.00 | 658.00 | 658.00 | -0.60% | 135,900 |
| May 15, 2026 | 675.00 | 679.00 | 662.00 | 662.00 | 662.00 | -2.65% | 165,500 |
| May 14, 2026 | 673.00 | 681.00 | 672.00 | 680.00 | 680.00 | 0.44% | 139,900 |
| May 13, 2026 | 696.00 | 699.00 | 672.00 | 677.00 | 677.00 | -4.38% | 405,700 |
| May 12, 2026 | 696.00 | 718.00 | 681.00 | 708.00 | 708.00 | 1.58% | 244,500 |
| May 11, 2026 | 692.00 | 704.00 | 691.00 | 697.00 | 697.00 | 0.58% | 92,500 |
| May 8, 2026 | 699.00 | 699.00 | 687.00 | 693.00 | 693.00 | -1.28% | 159,600 |
| May 7, 2026 | 702.00 | 705.00 | 696.00 | 702.00 | 702.00 | 0.72% | 121,800 |
| May 1, 2026 | 698.00 | 699.00 | 688.00 | 697.00 | 697.00 | 0.58% | 112,100 |
| Apr 30, 2026 | 695.00 | 695.00 | 685.00 | 693.00 | 693.00 | -0.72% | 140,800 |
| Apr 28, 2026 | 690.00 | 698.00 | 685.00 | 698.00 | 698.00 | 1.75% | 132,600 |
| Apr 27, 2026 | 687.00 | 692.00 | 682.00 | 686.00 | 686.00 | -0.15% | 140,900 |
| Apr 24, 2026 | 696.00 | 697.00 | 684.00 | 687.00 | 687.00 | -0.15% | 129,400 |
| Apr 23, 2026 | 690.00 | 692.00 | 683.00 | 688.00 | 688.00 | -1.29% | 172,200 |
| Apr 22, 2026 | 706.00 | 708.00 | 697.00 | 697.00 | 697.00 | -1.55% | 102,900 |
| Apr 21, 2026 | 715.00 | 718.00 | 707.00 | 708.00 | 708.00 | -0.70% | 68,800 |
| Apr 20, 2026 | 714.00 | 716.00 | 709.00 | 713.00 | 713.00 | 0.28% | 82,200 |
| Apr 17, 2026 | 730.00 | 730.00 | 711.00 | 711.00 | 711.00 | -1.52% | 82,000 |
| Apr 16, 2026 | 727.00 | 729.00 | 722.00 | 722.00 | 722.00 | -0.69% | 75,700 |
| Apr 15, 2026 | 739.00 | 741.00 | 727.00 | 727.00 | 727.00 | -0.55% | 92,000 |
| Apr 14, 2026 | 724.00 | 736.00 | 722.00 | 731.00 | 731.00 | 1.53% | 153,400 |
| Apr 13, 2026 | 716.00 | 723.00 | 713.00 | 720.00 | 720.00 | 0.70% | 243,100 |
| Apr 10, 2026 | 722.00 | 723.00 | 711.00 | 715.00 | 715.00 | -0.14% | 111,600 |
| Apr 9, 2026 | 734.00 | 734.00 | 716.00 | 716.00 | 716.00 | -2.45% | 87,100 |
| Apr 8, 2026 | 729.00 | 735.00 | 728.00 | 734.00 | 734.00 | 2.23% | 167,100 |
| Apr 7, 2026 | 720.00 | 725.00 | 715.00 | 718.00 | 718.00 | 0.14% | 121,200 |
| Apr 6, 2026 | 712.00 | 722.00 | 711.00 | 717.00 | 717.00 | 0.14% | 92,500 |
| Apr 3, 2026 | 730.00 | 730.00 | 715.00 | 716.00 | 716.00 | -0.83% | 76,900 |