Nippon Express Holdings, Inc. (TYO:9147)
Japan · Delayed Price · Currency is JPY 5,191.00
+10.00 (0.19%)
Jun 19, 2026, 3:30 PM JST
Nippon Express Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,175.00 | 5,248.00 | 5,127.00 | 5,191.00 | 5,191.00 | 0.19% | 1,507,100 |
| Jun 18, 2026 | 5,177.00 | 5,255.00 | 5,165.00 | 5,181.00 | 5,181.00 | 0.62% | 1,288,500 |
| Jun 17, 2026 | 5,029.00 | 5,167.00 | 5,011.00 | 5,149.00 | 5,149.00 | 2.33% | 1,065,000 |
| Jun 16, 2026 | 5,048.00 | 5,114.00 | 5,032.00 | 5,032.00 | 5,032.00 | -0.38% | 1,266,500 |
| Jun 15, 2026 | 5,067.00 | 5,117.00 | 5,015.00 | 5,051.00 | 5,051.00 | -0.30% | 1,050,800 |
| Jun 12, 2026 | 5,149.00 | 5,150.00 | 5,044.00 | 5,066.00 | 5,066.00 | -0.04% | 1,064,300 |
| Jun 11, 2026 | 5,057.00 | 5,087.00 | 5,026.00 | 5,068.00 | 5,068.00 | 0.06% | 839,400 |
| Jun 10, 2026 | 5,115.00 | 5,155.00 | 5,065.00 | 5,065.00 | 5,065.00 | -1.23% | 979,900 |
| Jun 9, 2026 | 5,212.00 | 5,228.00 | 5,123.00 | 5,128.00 | 5,128.00 | -0.29% | 1,044,900 |
| Jun 8, 2026 | 5,170.00 | 5,262.00 | 5,137.00 | 5,143.00 | 5,143.00 | -0.37% | 1,131,500 |
| Jun 5, 2026 | 5,040.00 | 5,183.00 | 5,016.00 | 5,162.00 | 5,162.00 | 1.47% | 1,047,800 |
| Jun 4, 2026 | 5,251.00 | 5,268.00 | 5,087.00 | 5,087.00 | 5,087.00 | -3.71% | 1,439,700 |
| Jun 3, 2026 | 5,154.00 | 5,293.00 | 5,144.00 | 5,283.00 | 5,283.00 | 2.13% | 1,071,900 |
| Jun 2, 2026 | 5,211.00 | 5,237.00 | 5,081.00 | 5,173.00 | 5,173.00 | -1.43% | 1,440,400 |
| Jun 1, 2026 | 5,229.00 | 5,305.00 | 5,042.00 | 5,248.00 | 5,248.00 | -0.21% | 1,481,100 |
| May 29, 2026 | 5,120.00 | 5,325.00 | 5,104.00 | 5,259.00 | 5,259.00 | 2.61% | 2,006,600 |
| May 28, 2026 | 5,203.00 | 5,240.00 | 5,089.00 | 5,125.00 | 5,125.00 | -1.14% | 1,663,900 |
| May 27, 2026 | 5,099.00 | 5,243.00 | 5,051.00 | 5,184.00 | 5,184.00 | 2.88% | 2,484,400 |
| May 26, 2026 | 4,969.00 | 5,059.00 | 4,936.00 | 5,039.00 | 5,039.00 | 1.53% | 1,706,700 |
| May 25, 2026 | 4,897.00 | 4,998.00 | 4,887.00 | 4,963.00 | 4,963.00 | 1.35% | 1,036,300 |
| May 22, 2026 | 4,888.00 | 4,898.00 | 4,791.00 | 4,897.00 | 4,897.00 | 0.18% | 1,240,000 |
| May 21, 2026 | 4,820.00 | 4,916.00 | 4,810.00 | 4,888.00 | 4,888.00 | 1.45% | 1,402,400 |
| May 20, 2026 | 4,816.00 | 4,825.00 | 4,745.00 | 4,818.00 | 4,818.00 | 0.04% | 1,737,400 |
| May 19, 2026 | 4,787.00 | 4,873.00 | 4,746.00 | 4,816.00 | 4,816.00 | 1.01% | 1,316,100 |
| May 18, 2026 | 4,743.00 | 4,848.00 | 4,723.00 | 4,768.00 | 4,768.00 | 1.23% | 1,896,500 |
| May 15, 2026 | 4,588.00 | 4,710.00 | 4,550.00 | 4,710.00 | 4,710.00 | 2.66% | 1,967,600 |
| May 14, 2026 | 4,366.00 | 4,600.00 | 4,342.00 | 4,588.00 | 4,588.00 | 5.16% | 2,526,100 |
| May 13, 2026 | 4,296.00 | 4,370.00 | 4,237.00 | 4,363.00 | 4,363.00 | -1.47% | 1,685,100 |
| May 12, 2026 | 4,422.00 | 4,443.00 | 4,377.00 | 4,428.00 | 4,428.00 | 0.14% | 1,024,700 |
| May 11, 2026 | 4,395.00 | 4,486.00 | 4,370.00 | 4,422.00 | 4,422.00 | 1.24% | 1,845,500 |
| May 8, 2026 | 4,326.00 | 4,372.00 | 4,282.00 | 4,368.00 | 4,368.00 | 1.44% | 1,482,900 |
| May 7, 2026 | 4,222.00 | 4,332.00 | 4,181.00 | 4,306.00 | 4,306.00 | 4.49% | 1,535,800 |
| May 1, 2026 | 4,101.00 | 4,137.00 | 4,043.00 | 4,121.00 | 4,121.00 | 0.49% | 1,253,800 |
| Apr 30, 2026 | 4,148.00 | 4,247.00 | 4,045.00 | 4,101.00 | 4,101.00 | -2.40% | 2,354,100 |
| Apr 28, 2026 | 3,943.00 | 4,580.00 | 3,905.00 | 4,202.00 | 4,202.00 | 8.30% | 4,783,600 |
| Apr 27, 2026 | 3,776.00 | 3,926.00 | 3,759.00 | 3,880.00 | 3,880.00 | 2.24% | 1,120,700 |
| Apr 24, 2026 | 3,782.00 | 3,806.00 | 3,761.00 | 3,795.00 | 3,795.00 | 1.04% | 978,900 |
| Apr 23, 2026 | 3,765.00 | 3,766.00 | 3,727.00 | 3,756.00 | 3,756.00 | -0.69% | 1,172,800 |
| Apr 22, 2026 | 3,829.00 | 3,843.00 | 3,779.00 | 3,782.00 | 3,782.00 | -1.74% | 1,191,500 |
| Apr 21, 2026 | 3,859.00 | 3,895.00 | 3,843.00 | 3,849.00 | 3,849.00 | 0.44% | 1,030,700 |
| Apr 20, 2026 | 3,876.00 | 3,879.00 | 3,705.00 | 3,832.00 | 3,832.00 | -0.39% | 1,092,300 |
| Apr 17, 2026 | 3,868.00 | 3,879.00 | 3,838.00 | 3,847.00 | 3,847.00 | -0.03% | 677,800 |
| Apr 16, 2026 | 3,857.00 | 3,880.00 | 3,832.00 | 3,848.00 | 3,848.00 | -0.82% | 691,200 |
| Apr 15, 2026 | 3,881.00 | 3,913.00 | 3,843.00 | 3,880.00 | 3,880.00 | -0.21% | 849,000 |
| Apr 14, 2026 | 3,856.00 | 3,920.00 | 3,841.00 | 3,888.00 | 3,888.00 | 0.78% | 1,362,000 |
| Apr 13, 2026 | 3,833.00 | 3,880.00 | 3,798.00 | 3,858.00 | 3,858.00 | 1.71% | 1,478,600 |
| Apr 10, 2026 | 3,789.00 | 3,835.00 | 3,773.00 | 3,793.00 | 3,793.00 | -0.45% | 1,129,200 |
| Apr 9, 2026 | 3,850.00 | 3,876.00 | 3,808.00 | 3,810.00 | 3,810.00 | -0.18% | 634,100 |
| Apr 8, 2026 | 3,857.00 | 3,859.00 | 3,809.00 | 3,817.00 | 3,817.00 | 0.79% | 767,500 |
| Apr 7, 2026 | 3,799.00 | 3,817.00 | 3,767.00 | 3,787.00 | 3,787.00 | 0.26% | 550,000 |