NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 702.00
+5.00 (0.72%)
May 7, 2026, 3:30 PM JST
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 66,700 |
| 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 |
| Apr 2, 2026 | 730.00 | 740.00 | 717.00 | 722.00 | 722.00 | 0.14% | 114,900 |
| Apr 1, 2026 | 723.00 | 728.00 | 713.00 | 721.00 | 721.00 | 2.12% | 137,000 |
| Mar 31, 2026 | 705.00 | 715.00 | 701.00 | 706.00 | 706.00 | -0.14% | 146,500 |
| Mar 30, 2026 | 687.00 | 712.00 | 683.00 | 707.00 | 707.00 | -5.48% | 722,300 |
| Mar 27, 2026 | 751.00 | 757.00 | 746.00 | 748.00 | 713.00 | -0.53% | 643,000 |
| Mar 26, 2026 | 756.00 | 758.00 | 743.00 | 752.00 | 716.81 | -0.53% | 395,000 |
| Mar 25, 2026 | 746.00 | 756.00 | 743.00 | 756.00 | 720.63 | 3.00% | 291,600 |
| Mar 24, 2026 | 738.00 | 741.00 | 731.00 | 734.00 | 699.66 | 1.38% | 261,300 |
| Mar 23, 2026 | 728.00 | 731.00 | 717.00 | 724.00 | 690.12 | -1.63% | 563,200 |
| Mar 19, 2026 | 752.00 | 755.00 | 736.00 | 736.00 | 701.56 | -3.29% | 301,600 |
| Mar 18, 2026 | 760.00 | 764.00 | 759.00 | 761.00 | 725.39 | 1.06% | 349,600 |
| Mar 17, 2026 | 758.00 | 762.00 | 753.00 | 753.00 | 717.77 | -0.26% | 134,900 |
| Mar 16, 2026 | 757.00 | 762.00 | 755.00 | 755.00 | 719.67 | -0.66% | 161,300 |
| Mar 13, 2026 | 753.00 | 766.00 | 753.00 | 760.00 | 724.44 | -0.65% | 195,700 |
| Mar 12, 2026 | 780.00 | 782.00 | 762.00 | 765.00 | 729.20 | -2.80% | 230,100 |
| Mar 11, 2026 | 795.00 | 795.00 | 787.00 | 787.00 | 750.18 | 0.38% | 120,200 |
| Mar 10, 2026 | 784.00 | 789.00 | 774.00 | 784.00 | 747.32 | 1.42% | 200,700 |
| Mar 9, 2026 | 752.00 | 776.00 | 752.00 | 773.00 | 736.83 | -1.65% | 278,300 |
| Mar 6, 2026 | 783.00 | 793.00 | 777.00 | 786.00 | 749.22 | -0.76% | 227,300 |
| Mar 5, 2026 | 793.00 | 800.00 | 785.00 | 792.00 | 754.94 | 3.80% | 190,300 |
| Mar 4, 2026 | 781.00 | 781.00 | 750.00 | 763.00 | 727.30 | -4.15% | 418,900 |
| Mar 3, 2026 | 808.00 | 817.00 | 796.00 | 796.00 | 758.75 | -1.36% | 250,200 |
| Mar 2, 2026 | 814.00 | 817.00 | 801.00 | 807.00 | 769.24 | -1.94% | 292,300 |
| Feb 27, 2026 | 820.00 | 827.00 | 815.00 | 823.00 | 784.49 | 0.37% | 429,800 |
| Feb 26, 2026 | 828.00 | 832.00 | 819.00 | 820.00 | 781.63 | 0.37% | 351,600 |
| Feb 25, 2026 | 811.00 | 822.00 | 804.00 | 817.00 | 778.77 | 1.24% | 191,200 |
| Feb 24, 2026 | 800.00 | 808.00 | 798.00 | 807.00 | 769.24 | 1.13% | 187,000 |
| Feb 20, 2026 | 804.00 | 804.00 | 798.00 | 798.00 | 760.66 | -1.24% | 100,600 |
| Feb 19, 2026 | 803.00 | 812.00 | 798.00 | 808.00 | 770.19 | 0.37% | 119,000 |