NISSO HOLDINGS Co., Ltd (TYO:9332)
Japan · Delayed Price · Currency is JPY 583.00
+6.00 (1.04%)
Jun 18, 2026, 3:30 PM JST
NISSO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 579.00 | 584.00 | 577.00 | 583.00 | 583.00 | 1.04% | 83,200 |
| Jun 17, 2026 | 580.00 | 586.00 | 577.00 | 577.00 | 577.00 | -0.52% | 55,400 |
| Jun 16, 2026 | 580.00 | 583.00 | 575.00 | 580.00 | 580.00 | - | 84,100 |
| Jun 15, 2026 | 577.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 91,800 |
| Jun 12, 2026 | 570.00 | 575.00 | 567.00 | 575.00 | 575.00 | 0.35% | 75,500 |
| Jun 11, 2026 | 573.00 | 573.00 | 567.00 | 573.00 | 573.00 | - | 62,800 |
| Jun 10, 2026 | 568.00 | 575.00 | 568.00 | 573.00 | 573.00 | 0.88% | 66,400 |
| Jun 9, 2026 | 569.00 | 575.00 | 568.00 | 568.00 | 568.00 | 0.18% | 43,700 |
| Jun 8, 2026 | 567.00 | 576.00 | 564.00 | 567.00 | 567.00 | -1.05% | 86,800 |
| Jun 5, 2026 | 571.00 | 581.00 | 569.00 | 573.00 | 573.00 | 0.88% | 109,700 |
| Jun 4, 2026 | 568.00 | 574.00 | 566.00 | 568.00 | 568.00 | -0.53% | 107,300 |
| Jun 3, 2026 | 567.00 | 571.00 | 557.00 | 571.00 | 571.00 | 1.42% | 185,300 |
| Jun 2, 2026 | 570.00 | 571.00 | 560.00 | 563.00 | 563.00 | -1.23% | 142,000 |
| Jun 1, 2026 | 579.00 | 579.00 | 566.00 | 570.00 | 570.00 | -1.38% | 141,000 |
| May 29, 2026 | 573.00 | 584.00 | 573.00 | 578.00 | 578.00 | 0.70% | 114,500 |
| May 28, 2026 | 579.00 | 579.00 | 572.00 | 574.00 | 574.00 | -1.03% | 104,700 |
| May 27, 2026 | 580.00 | 580.00 | 573.00 | 580.00 | 580.00 | 0.35% | 76,600 |
| May 26, 2026 | 567.00 | 580.00 | 566.00 | 578.00 | 578.00 | 1.94% | 173,600 |
| May 25, 2026 | 580.00 | 580.00 | 563.00 | 567.00 | 567.00 | -2.07% | 261,900 |
| May 22, 2026 | 577.00 | 581.00 | 575.00 | 579.00 | 579.00 | 0.87% | 107,400 |
| May 21, 2026 | 575.00 | 581.00 | 574.00 | 574.00 | 574.00 | - | 114,700 |
| May 20, 2026 | 595.00 | 595.00 | 566.00 | 574.00 | 574.00 | -3.20% | 234,900 |
| May 19, 2026 | 583.00 | 595.00 | 583.00 | 593.00 | 593.00 | 1.72% | 88,400 |
| May 18, 2026 | 575.00 | 585.00 | 572.00 | 583.00 | 583.00 | 1.92% | 151,700 |
| May 15, 2026 | 575.00 | 579.00 | 571.00 | 572.00 | 572.00 | 0.35% | 279,200 |
| May 14, 2026 | 598.00 | 598.00 | 569.00 | 570.00 | 570.00 | -4.84% | 437,300 |
| May 13, 2026 | 603.00 | 603.00 | 596.00 | 599.00 | 599.00 | 0.17% | 71,800 |
| May 12, 2026 | 604.00 | 605.00 | 597.00 | 598.00 | 598.00 | - | 63,400 |
| May 11, 2026 | 597.00 | 604.00 | 596.00 | 598.00 | 598.00 | 0.17% | 152,600 |
| May 8, 2026 | 600.00 | 600.00 | 595.00 | 597.00 | 597.00 | -0.67% | 91,100 |
| May 7, 2026 | 601.00 | 603.00 | 598.00 | 601.00 | 601.00 | 0.33% | 111,700 |
| May 1, 2026 | 605.00 | 605.00 | 595.00 | 599.00 | 599.00 | -1.16% | 63,200 |
| Apr 30, 2026 | 602.00 | 606.00 | 598.00 | 606.00 | 606.00 | 1.00% | 119,700 |
| Apr 28, 2026 | 593.00 | 601.00 | 592.00 | 600.00 | 600.00 | 1.52% | 116,600 |
| Apr 27, 2026 | 595.00 | 597.00 | 589.00 | 591.00 | 591.00 | -0.17% | 153,100 |
| Apr 24, 2026 | 598.00 | 601.00 | 592.00 | 592.00 | 592.00 | -1.33% | 148,500 |
| Apr 23, 2026 | 605.00 | 605.00 | 596.00 | 600.00 | 600.00 | -0.99% | 179,300 |
| Apr 22, 2026 | 612.00 | 613.00 | 605.00 | 606.00 | 606.00 | -1.46% | 102,200 |
| Apr 21, 2026 | 621.00 | 623.00 | 615.00 | 615.00 | 615.00 | -0.97% | 61,200 |
| Apr 20, 2026 | 624.00 | 624.00 | 618.00 | 621.00 | 621.00 | -0.48% | 82,800 |
| Apr 17, 2026 | 617.00 | 625.00 | 617.00 | 624.00 | 624.00 | 0.97% | 94,100 |
| Apr 16, 2026 | 621.00 | 622.00 | 616.00 | 618.00 | 618.00 | -0.32% | 111,200 |
| Apr 15, 2026 | 617.00 | 622.00 | 616.00 | 620.00 | 620.00 | 0.81% | 102,200 |
| Apr 14, 2026 | 610.00 | 615.00 | 608.00 | 615.00 | 615.00 | 1.32% | 89,300 |
| Apr 13, 2026 | 613.00 | 614.00 | 604.00 | 607.00 | 607.00 | -0.98% | 121,200 |
| Apr 10, 2026 | 623.00 | 624.00 | 612.00 | 613.00 | 613.00 | -1.92% | 132,100 |
| Apr 9, 2026 | 632.00 | 633.00 | 625.00 | 625.00 | 625.00 | -1.57% | 66,300 |
| Apr 8, 2026 | 630.00 | 639.00 | 628.00 | 635.00 | 635.00 | 1.28% | 184,400 |
| Apr 7, 2026 | 623.00 | 627.00 | 621.00 | 627.00 | 627.00 | 1.62% | 94,900 |
| Apr 6, 2026 | 618.00 | 620.00 | 616.00 | 617.00 | 617.00 | -0.16% | 50,800 |