Nippon Express Holdings, Inc. (TYO:9147)
Japan · Delayed Price · Currency is JPY 5,411.00
+9.00 (0.17%)
Sep 14, 2026, 1:45 PM JST
Nippon Express Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,223.00 | 5,436.00 | 5,223.00 | 5,402.00 | 5,402.00 | 1.39% | 1,196,700 |
| Sep 10, 2026 | 5,327.00 | 5,328.00 | 5,227.00 | 5,328.00 | 5,328.00 | 0.70% | 1,138,200 |
| Sep 9, 2026 | 5,399.00 | 5,429.00 | 5,291.00 | 5,291.00 | 5,291.00 | -2.00% | 921,700 |
| Sep 8, 2026 | 5,568.00 | 5,584.00 | 5,399.00 | 5,399.00 | 5,399.00 | -4.17% | 1,024,600 |
| Sep 7, 2026 | 5,612.00 | 5,643.00 | 5,590.00 | 5,634.00 | 5,634.00 | 0.39% | 690,200 |
| Sep 4, 2026 | 5,574.00 | 5,612.00 | 5,486.00 | 5,612.00 | 5,612.00 | 0.68% | 982,400 |
| Sep 3, 2026 | 5,595.00 | 5,638.00 | 5,482.00 | 5,574.00 | 5,574.00 | -0.29% | 900,700 |
| Sep 2, 2026 | 5,741.00 | 5,788.00 | 5,567.00 | 5,590.00 | 5,590.00 | -4.71% | 1,263,400 |
| Sep 1, 2026 | 5,734.00 | 5,866.00 | 5,723.00 | 5,866.00 | 5,866.00 | 1.61% | 1,148,200 |
| Aug 31, 2026 | 5,740.00 | 5,777.00 | 5,714.00 | 5,773.00 | 5,773.00 | 0.66% | 891,900 |
| Aug 28, 2026 | 5,735.00 | 5,772.00 | 5,673.00 | 5,735.00 | 5,735.00 | - | 2,096,100 |
| Aug 27, 2026 | 5,750.00 | 5,781.00 | 5,707.00 | 5,735.00 | 5,735.00 | 0.02% | 1,023,200 |
| Aug 26, 2026 | 5,746.00 | 5,778.00 | 5,716.00 | 5,734.00 | 5,734.00 | 0.37% | 856,200 |
| Aug 25, 2026 | 5,755.00 | 5,790.00 | 5,663.00 | 5,713.00 | 5,713.00 | - | 913,200 |
| Aug 24, 2026 | 5,550.00 | 5,734.00 | 5,531.00 | 5,713.00 | 5,713.00 | 2.77% | 1,493,500 |
| Aug 21, 2026 | 5,437.00 | 5,559.00 | 5,431.00 | 5,559.00 | 5,559.00 | 2.17% | 1,232,300 |
| Aug 20, 2026 | 5,574.00 | 5,586.00 | 5,374.00 | 5,441.00 | 5,441.00 | -1.36% | 1,110,100 |
| Aug 19, 2026 | 5,541.00 | 5,577.00 | 5,451.00 | 5,516.00 | 5,516.00 | -2.13% | 913,700 |
| Aug 18, 2026 | 5,618.00 | 5,654.00 | 5,603.00 | 5,636.00 | 5,636.00 | 0.39% | 710,800 |
| Aug 17, 2026 | 5,601.00 | 5,651.00 | 5,585.00 | 5,614.00 | 5,614.00 | -1.23% | 916,000 |
| Aug 14, 2026 | 5,603.00 | 5,702.00 | 5,590.00 | 5,684.00 | 5,684.00 | 1.65% | 1,245,600 |
| Aug 13, 2026 | 5,705.00 | 5,793.00 | 5,576.00 | 5,592.00 | 5,592.00 | -1.34% | 1,705,100 |
| Aug 12, 2026 | 5,650.00 | 5,669.00 | 5,455.00 | 5,668.00 | 5,668.00 | 1.67% | 2,152,100 |
| Aug 10, 2026 | 5,475.00 | 5,741.00 | 5,372.00 | 5,575.00 | 5,575.00 | 7.21% | 3,203,200 |
| Aug 7, 2026 | 5,148.00 | 5,250.00 | 5,104.00 | 5,200.00 | 5,200.00 | 2.36% | 1,036,000 |
| Aug 6, 2026 | 5,126.00 | 5,148.00 | 5,037.00 | 5,080.00 | 5,080.00 | -1.57% | 1,157,900 |
| Aug 5, 2026 | 5,146.00 | 5,187.00 | 5,095.00 | 5,161.00 | 5,161.00 | 0.29% | 815,400 |
| Aug 4, 2026 | 5,200.00 | 5,220.00 | 5,087.00 | 5,146.00 | 5,146.00 | -0.64% | 804,300 |
| Aug 3, 2026 | 5,264.00 | 5,276.00 | 5,087.00 | 5,179.00 | 5,179.00 | -1.88% | 1,133,100 |
| Jul 31, 2026 | 5,305.00 | 5,309.00 | 5,169.00 | 5,278.00 | 5,278.00 | 0.11% | 1,243,100 |
| Jul 30, 2026 | 5,334.00 | 5,363.00 | 5,268.00 | 5,272.00 | 5,272.00 | -1.86% | 3,012,100 |
| Jul 29, 2026 | 5,342.00 | 5,405.00 | 5,280.00 | 5,372.00 | 5,372.00 | 0.09% | 1,340,500 |
| Jul 28, 2026 | 5,405.00 | 5,467.00 | 5,348.00 | 5,367.00 | 5,367.00 | -3.12% | 1,320,500 |
| Jul 27, 2026 | 5,523.00 | 5,560.00 | 5,465.00 | 5,540.00 | 5,540.00 | 0.86% | 750,200 |
| Jul 24, 2026 | 5,430.00 | 5,525.00 | 5,407.00 | 5,493.00 | 5,493.00 | 0.04% | 927,600 |
| Jul 23, 2026 | 5,521.00 | 5,556.00 | 5,483.00 | 5,491.00 | 5,491.00 | -0.54% | 704,700 |
| Jul 22, 2026 | 5,508.00 | 5,568.00 | 5,472.00 | 5,521.00 | 5,521.00 | -0.43% | 699,300 |
| Jul 21, 2026 | 5,438.00 | 5,545.00 | 5,382.00 | 5,545.00 | 5,545.00 | 2.97% | 949,300 |
| Jul 17, 2026 | 5,423.00 | 5,459.00 | 5,321.00 | 5,385.00 | 5,385.00 | -0.79% | 976,700 |
| Jul 16, 2026 | 5,587.00 | 5,587.00 | 5,395.00 | 5,428.00 | 5,428.00 | -2.86% | 995,100 |
| Jul 15, 2026 | 5,500.00 | 5,606.00 | 5,488.00 | 5,588.00 | 5,588.00 | 3.14% | 968,100 |
| Jul 14, 2026 | 5,363.00 | 5,433.00 | 5,304.00 | 5,418.00 | 5,418.00 | 1.78% | 781,500 |
| Jul 13, 2026 | 5,405.00 | 5,434.00 | 5,318.00 | 5,323.00 | 5,323.00 | - | 754,500 |
| Jul 10, 2026 | 5,449.00 | 5,466.00 | 5,316.00 | 5,323.00 | 5,323.00 | -2.20% | 1,140,100 |
| Jul 9, 2026 | 5,509.00 | 5,551.00 | 5,423.00 | 5,443.00 | 5,443.00 | -0.66% | 890,500 |
| Jul 8, 2026 | 5,463.00 | 5,508.00 | 5,430.00 | 5,479.00 | 5,479.00 | - | 1,059,800 |
| Jul 7, 2026 | 5,477.00 | 5,533.00 | 5,342.00 | 5,479.00 | 5,479.00 | -1.31% | 1,387,300 |
| Jul 6, 2026 | 5,426.00 | 5,560.00 | 5,413.00 | 5,552.00 | 5,552.00 | 2.32% | 1,111,100 |
| Jul 3, 2026 | 5,300.00 | 5,426.00 | 5,232.00 | 5,426.00 | 5,426.00 | 4.63% | 1,199,500 |
| Jul 2, 2026 | 5,172.00 | 5,245.00 | 5,129.00 | 5,186.00 | 5,186.00 | 2.82% | 1,051,200 |