NISSO HOLDINGS Co., Ltd (TYO:9332)
Japan · Delayed Price · Currency is JPY 641.00
+13.00 (2.07%)
Jul 29, 2026, 2:13 PM JST
NISSO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 632.00 | 634.00 | 627.00 | 628.00 | 628.00 | -0.79% | 49,100 |
| Jul 27, 2026 | 628.00 | 633.00 | 626.00 | 633.00 | 633.00 | 1.28% | 113,100 |
| Jul 24, 2026 | 620.00 | 626.00 | 619.00 | 625.00 | 625.00 | - | 66,500 |
| Jul 23, 2026 | 626.00 | 627.00 | 620.00 | 625.00 | 625.00 | -0.32% | 41,800 |
| Jul 22, 2026 | 625.00 | 628.00 | 618.00 | 627.00 | 627.00 | -0.16% | 75,700 |
| Jul 21, 2026 | 621.00 | 628.00 | 620.00 | 628.00 | 628.00 | 1.62% | 101,100 |
| Jul 17, 2026 | 615.00 | 622.00 | 612.00 | 618.00 | 618.00 | 0.16% | 74,300 |
| Jul 16, 2026 | 623.00 | 628.00 | 614.00 | 617.00 | 617.00 | -0.96% | 90,700 |
| Jul 15, 2026 | 619.00 | 624.00 | 617.00 | 623.00 | 623.00 | 1.30% | 91,100 |
| Jul 14, 2026 | 614.00 | 619.00 | 614.00 | 615.00 | 615.00 | 0.82% | 63,800 |
| Jul 13, 2026 | 609.00 | 615.00 | 609.00 | 610.00 | 610.00 | 0.49% | 83,300 |
| Jul 10, 2026 | 602.00 | 608.00 | 602.00 | 607.00 | 607.00 | 1.00% | 57,600 |
| Jul 9, 2026 | 602.00 | 604.00 | 599.00 | 601.00 | 601.00 | -0.17% | 45,700 |
| Jul 8, 2026 | 602.00 | 605.00 | 601.00 | 602.00 | 602.00 | 0.17% | 49,500 |
| Jul 7, 2026 | 598.00 | 605.00 | 597.00 | 601.00 | 601.00 | 1.52% | 107,100 |
| Jul 6, 2026 | 590.00 | 596.00 | 586.00 | 592.00 | 592.00 | 1.20% | 92,300 |
| Jul 3, 2026 | 589.00 | 594.00 | 584.00 | 585.00 | 585.00 | 0.34% | 62,500 |
| Jul 2, 2026 | 582.00 | 590.00 | 579.00 | 583.00 | 583.00 | 1.22% | 75,800 |
| Jul 1, 2026 | 582.00 | 583.00 | 576.00 | 576.00 | 576.00 | -0.86% | 63,500 |
| Jun 30, 2026 | 584.00 | 586.00 | 578.00 | 581.00 | 581.00 | -0.17% | 78,800 |
| Jun 29, 2026 | 583.00 | 589.00 | 580.00 | 582.00 | 582.00 | 0.69% | 97,200 |
| Jun 26, 2026 | 575.00 | 580.00 | 573.00 | 578.00 | 578.00 | 0.52% | 81,300 |
| Jun 25, 2026 | 578.00 | 582.00 | 574.00 | 575.00 | 575.00 | -0.17% | 84,200 |
| Jun 24, 2026 | 576.00 | 580.00 | 573.00 | 576.00 | 576.00 | - | 77,700 |
| Jun 23, 2026 | 582.00 | 583.00 | 573.00 | 576.00 | 576.00 | -0.35% | 68,200 |
| Jun 22, 2026 | 578.00 | 583.00 | 573.00 | 578.00 | 578.00 | 0.17% | 74,700 |
| Jun 19, 2026 | 580.00 | 581.00 | 573.00 | 577.00 | 577.00 | -1.03% | 95,800 |
| 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 |