NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 673.00
+7.00 (1.05%)
Aug 20, 2026, 1:42 PM JST
TYO:8881 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 666.00 | 671.00 | 665.00 | 666.00 | - | - | 47,400 |
| Aug 19, 2026 | 671.00 | 672.00 | 664.00 | 666.00 | 666.00 | -0.89% | 172,800 |
| Aug 18, 2026 | 672.00 | 675.00 | 667.00 | 672.00 | 672.00 | - | 107,700 |
| Aug 17, 2026 | 670.00 | 673.00 | 668.00 | 672.00 | 672.00 | 0.60% | 83,000 |
| Aug 14, 2026 | 663.00 | 671.00 | 659.00 | 668.00 | 668.00 | 0.75% | 111,800 |
| Aug 13, 2026 | 657.00 | 664.00 | 653.00 | 663.00 | 663.00 | 0.91% | 119,900 |
| Aug 12, 2026 | 659.00 | 662.00 | 652.00 | 657.00 | 657.00 | - | 194,800 |
| Aug 10, 2026 | 652.00 | 661.00 | 652.00 | 657.00 | 657.00 | 0.77% | 96,100 |
| Aug 7, 2026 | 660.00 | 667.00 | 640.00 | 652.00 | 652.00 | -0.91% | 242,700 |
| Aug 6, 2026 | 651.00 | 660.00 | 651.00 | 658.00 | 658.00 | 0.46% | 159,900 |
| Aug 5, 2026 | 653.00 | 657.00 | 651.00 | 655.00 | 655.00 | 0.46% | 90,600 |
| Aug 4, 2026 | 657.00 | 657.00 | 652.00 | 652.00 | 652.00 | -0.46% | 112,700 |
| Aug 3, 2026 | 670.00 | 670.00 | 654.00 | 655.00 | 655.00 | -2.24% | 154,200 |
| Jul 31, 2026 | 679.00 | 681.00 | 670.00 | 670.00 | 670.00 | -1.90% | 190,900 |
| Jul 30, 2026 | 687.00 | 689.00 | 681.00 | 683.00 | 683.00 | -0.44% | 110,600 |
| Jul 29, 2026 | 685.00 | 690.00 | 679.00 | 686.00 | 686.00 | 0.88% | 136,300 |
| Jul 28, 2026 | 690.00 | 690.00 | 676.00 | 680.00 | 680.00 | -1.02% | 167,000 |
| Jul 27, 2026 | 682.00 | 689.00 | 680.00 | 687.00 | 687.00 | 1.48% | 64,600 |
| Jul 24, 2026 | 678.00 | 679.00 | 673.00 | 677.00 | 677.00 | -0.73% | 73,600 |
| Jul 23, 2026 | 685.00 | 686.00 | 679.00 | 682.00 | 682.00 | -0.44% | 72,000 |
| Jul 22, 2026 | 678.00 | 685.00 | 677.00 | 685.00 | 685.00 | 1.03% | 79,000 |
| Jul 21, 2026 | 674.00 | 682.00 | 671.00 | 678.00 | 678.00 | 1.80% | 179,000 |
| Jul 17, 2026 | 667.00 | 672.00 | 663.00 | 666.00 | 666.00 | -0.15% | 158,200 |
| Jul 16, 2026 | 673.00 | 677.00 | 667.00 | 667.00 | 667.00 | -0.89% | 79,500 |
| Jul 15, 2026 | 666.00 | 675.00 | 666.00 | 673.00 | 673.00 | 1.20% | 52,200 |
| Jul 14, 2026 | 665.00 | 668.00 | 663.00 | 665.00 | 665.00 | 0.76% | 60,600 |
| Jul 13, 2026 | 673.00 | 676.00 | 660.00 | 660.00 | 660.00 | -0.45% | 76,700 |
| Jul 10, 2026 | 668.00 | 672.00 | 662.00 | 663.00 | 663.00 | -0.15% | 110,700 |
| Jul 9, 2026 | 663.00 | 669.00 | 659.00 | 664.00 | 664.00 | 0.15% | 100,600 |
| Jul 8, 2026 | 666.00 | 668.00 | 663.00 | 663.00 | 663.00 | - | 81,600 |
| Jul 7, 2026 | 660.00 | 668.00 | 658.00 | 663.00 | 663.00 | 0.76% | 57,700 |
| Jul 6, 2026 | 659.00 | 668.00 | 657.00 | 658.00 | 658.00 | 2.33% | 173,000 |
| Jul 3, 2026 | 645.00 | 651.00 | 643.00 | 643.00 | 643.00 | 0.47% | 107,400 |
| Jul 2, 2026 | 643.00 | 649.00 | 640.00 | 640.00 | 640.00 | -0.16% | 117,800 |
| Jul 1, 2026 | 645.00 | 646.00 | 639.00 | 641.00 | 641.00 | -0.31% | 99,500 |
| Jun 30, 2026 | 649.00 | 649.00 | 639.00 | 643.00 | 643.00 | -0.92% | 123,400 |
| Jun 29, 2026 | 647.00 | 651.00 | 642.00 | 649.00 | 649.00 | 1.09% | 117,600 |
| Jun 26, 2026 | 634.00 | 643.00 | 633.00 | 642.00 | 642.00 | 1.90% | 99,700 |
| Jun 25, 2026 | 631.00 | 637.00 | 626.00 | 630.00 | 630.00 | 0.48% | 118,000 |
| Jun 24, 2026 | 636.00 | 637.00 | 620.00 | 627.00 | 627.00 | -0.32% | 355,900 |
| Jun 23, 2026 | 637.00 | 637.00 | 629.00 | 629.00 | 629.00 | -1.26% | 88,900 |
| Jun 22, 2026 | 643.00 | 643.00 | 633.00 | 637.00 | 637.00 | -0.16% | 86,900 |
| Jun 19, 2026 | 641.00 | 644.00 | 637.00 | 638.00 | 638.00 | -0.47% | 91,800 |
| Jun 18, 2026 | 642.00 | 646.00 | 638.00 | 641.00 | 641.00 | 0.16% | 99,000 |
| 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 |