NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan · Delayed Price · Currency is JPY 648.00
-8.00 (-1.22%)
May 28, 2026, 3:30 PM JST
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.84% | 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 |