NISSO HOLDINGS Co., Ltd (TYO:9332)
Japan · Delayed Price · Currency is JPY 637.00
-7.00 (-1.09%)
Nov 4, 2025, 3:30 PM JST
NISSO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 644.00 | 646.00 | 636.00 | 637.00 | 637.00 | -1.09% | 151,900 |
| Oct 31, 2025 | 650.00 | 650.00 | 641.00 | 644.00 | 644.00 | -0.31% | 88,200 |
| Oct 30, 2025 | 644.00 | 648.00 | 644.00 | 646.00 | 646.00 | 0.62% | 102,900 |
| Oct 29, 2025 | 651.00 | 652.00 | 642.00 | 642.00 | 642.00 | -1.23% | 98,000 |
| Oct 28, 2025 | 668.00 | 668.00 | 650.00 | 650.00 | 650.00 | -2.69% | 78,600 |
| Oct 27, 2025 | 666.00 | 668.00 | 663.00 | 668.00 | 668.00 | 1.37% | 63,400 |
| Oct 24, 2025 | 668.00 | 668.00 | 659.00 | 659.00 | 659.00 | -0.75% | 58,800 |
| Oct 23, 2025 | 663.00 | 665.00 | 660.00 | 664.00 | 664.00 | 0.15% | 68,800 |
| Oct 22, 2025 | 657.00 | 664.00 | 653.00 | 663.00 | 663.00 | 1.22% | 139,800 |
| Oct 21, 2025 | 653.00 | 656.00 | 648.00 | 655.00 | 655.00 | 0.77% | 91,000 |
| Oct 20, 2025 | 646.00 | 652.00 | 646.00 | 650.00 | 650.00 | 1.40% | 101,800 |
| Oct 17, 2025 | 646.00 | 646.00 | 640.00 | 641.00 | 641.00 | -0.62% | 63,000 |
| Oct 16, 2025 | 649.00 | 649.00 | 643.00 | 645.00 | 645.00 | -0.31% | 56,300 |
| Oct 15, 2025 | 643.00 | 649.00 | 643.00 | 647.00 | 647.00 | 1.41% | 67,900 |
| Oct 14, 2025 | 643.00 | 647.00 | 636.00 | 638.00 | 638.00 | -1.85% | 135,300 |
| Oct 10, 2025 | 657.00 | 657.00 | 648.00 | 650.00 | 650.00 | -1.81% | 93,100 |
| Oct 9, 2025 | 659.00 | 663.00 | 655.00 | 662.00 | 662.00 | 0.61% | 79,500 |
| Oct 8, 2025 | 662.00 | 667.00 | 658.00 | 658.00 | 658.00 | -0.75% | 69,500 |
| Oct 7, 2025 | 659.00 | 666.00 | 655.00 | 663.00 | 663.00 | 0.91% | 89,700 |
| Oct 6, 2025 | 659.00 | 659.00 | 651.00 | 657.00 | 657.00 | 1.86% | 69,400 |
| Oct 3, 2025 | 639.00 | 647.00 | 639.00 | 645.00 | 645.00 | 1.26% | 53,800 |
| Oct 2, 2025 | 643.00 | 644.00 | 637.00 | 637.00 | 637.00 | -0.78% | 97,800 |
| Oct 1, 2025 | 653.00 | 654.00 | 641.00 | 642.00 | 642.00 | -1.98% | 240,900 |
| Sep 30, 2025 | 662.00 | 663.00 | 653.00 | 655.00 | 655.00 | -1.06% | 89,500 |
| Sep 29, 2025 | 670.00 | 670.00 | 662.00 | 662.00 | 662.00 | -1.49% | 78,500 |
| Sep 26, 2025 | 666.00 | 673.00 | 663.00 | 672.00 | 672.00 | 0.75% | 102,700 |
| Sep 25, 2025 | 665.00 | 667.00 | 661.00 | 667.00 | 667.00 | 0.60% | 62,500 |
| Sep 24, 2025 | 663.00 | 666.00 | 656.00 | 663.00 | 663.00 | 0.15% | 78,900 |
| Sep 22, 2025 | 661.00 | 664.00 | 658.00 | 662.00 | 662.00 | 0.61% | 66,500 |
| Sep 19, 2025 | 668.00 | 668.00 | 657.00 | 658.00 | 658.00 | -0.90% | 84,800 |
| Sep 18, 2025 | 672.00 | 674.00 | 661.00 | 664.00 | 664.00 | 0.76% | 136,800 |
| Sep 17, 2025 | 667.00 | 667.00 | 656.00 | 659.00 | 659.00 | -1.20% | 136,800 |
| Sep 16, 2025 | 662.00 | 670.00 | 662.00 | 667.00 | 667.00 | 1.06% | 90,200 |
| Sep 12, 2025 | 656.00 | 660.00 | 653.00 | 660.00 | 660.00 | 0.46% | 72,400 |
| Sep 11, 2025 | 655.00 | 660.00 | 651.00 | 657.00 | 657.00 | 0.92% | 72,400 |
| Sep 10, 2025 | 656.00 | 657.00 | 650.00 | 651.00 | 651.00 | -0.76% | 64,600 |
| Sep 9, 2025 | 653.00 | 660.00 | 650.00 | 656.00 | 656.00 | 0.46% | 109,900 |
| Sep 8, 2025 | 659.00 | 660.00 | 651.00 | 653.00 | 653.00 | -0.46% | 80,300 |
| Sep 5, 2025 | 654.00 | 659.00 | 654.00 | 656.00 | 656.00 | -0.15% | 45,900 |
| Sep 4, 2025 | 657.00 | 657.00 | 652.00 | 657.00 | 657.00 | 0.46% | 44,600 |
| Sep 3, 2025 | 658.00 | 659.00 | 651.00 | 654.00 | 654.00 | -0.61% | 89,800 |
| Sep 2, 2025 | 658.00 | 662.00 | 655.00 | 658.00 | 658.00 | - | 46,600 |
| Sep 1, 2025 | 658.00 | 662.00 | 653.00 | 658.00 | 658.00 | 0.77% | 52,000 |
| Aug 29, 2025 | 652.00 | 654.00 | 650.00 | 653.00 | 653.00 | 0.15% | 43,600 |
| Aug 28, 2025 | 651.00 | 652.00 | 648.00 | 652.00 | 652.00 | 0.46% | 42,400 |
| Aug 27, 2025 | 655.00 | 656.00 | 649.00 | 649.00 | 649.00 | -0.61% | 70,100 |
| Aug 26, 2025 | 656.00 | 658.00 | 649.00 | 653.00 | 653.00 | 0.15% | 88,900 |
| Aug 25, 2025 | 644.00 | 654.00 | 643.00 | 652.00 | 652.00 | 1.72% | 166,500 |
| Aug 22, 2025 | 651.00 | 651.00 | 641.00 | 641.00 | 641.00 | -1.38% | 253,800 |
| Aug 21, 2025 | 665.00 | 665.00 | 649.00 | 650.00 | 650.00 | -1.81% | 121,100 |