Nippon Express Holdings, Inc. (TYO:9147)
Japan · Delayed Price · Currency is JPY 5,713.00
+154.00 (2.77%)
Aug 24, 2026, 3:30 PM JST
Nippon Express Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,100.00 | 5,130.00 | 5,027.00 | 5,044.00 | 5,044.00 | - | 881,100 |
| Jun 30, 2026 | 5,016.00 | 5,124.00 | 5,005.00 | 5,044.00 | 5,044.00 | 0.56% | 2,362,100 |
| Jun 29, 2026 | 5,040.00 | 5,069.00 | 4,961.00 | 5,016.00 | 5,016.00 | 0.42% | 3,668,900 |
| Jun 26, 2026 | 4,993.00 | 5,070.00 | 4,983.00 | 5,045.00 | 4,995.00 | 1.57% | 997,000 |
| Jun 25, 2026 | 5,035.00 | 5,068.00 | 4,967.00 | 4,967.00 | 4,917.77 | 0.04% | 895,000 |
| Jun 24, 2026 | 5,112.00 | 5,150.00 | 4,965.00 | 4,965.00 | 4,915.79 | -4.50% | 1,736,900 |
| Jun 23, 2026 | 5,200.00 | 5,233.00 | 5,159.00 | 5,199.00 | 5,147.47 | 0.56% | 1,591,300 |
| Jun 22, 2026 | 5,170.00 | 5,233.00 | 5,144.00 | 5,170.00 | 5,118.76 | -0.40% | 1,059,600 |
| Jun 19, 2026 | 5,175.00 | 5,248.00 | 5,127.00 | 5,191.00 | 5,139.55 | 0.19% | 1,507,100 |
| Jun 18, 2026 | 5,177.00 | 5,255.00 | 5,165.00 | 5,181.00 | 5,129.65 | 0.62% | 1,288,500 |
| Jun 17, 2026 | 5,029.00 | 5,167.00 | 5,011.00 | 5,149.00 | 5,097.97 | 2.33% | 1,065,000 |
| Jun 16, 2026 | 5,048.00 | 5,114.00 | 5,032.00 | 5,032.00 | 4,982.13 | -0.38% | 1,266,500 |
| Jun 15, 2026 | 5,067.00 | 5,117.00 | 5,015.00 | 5,051.00 | 5,000.94 | -0.30% | 1,050,800 |
| Jun 12, 2026 | 5,149.00 | 5,150.00 | 5,044.00 | 5,066.00 | 5,015.79 | -0.04% | 1,064,300 |