NISSO HOLDINGS Co., Ltd (TYO:9332)
Japan · Delayed Price · Currency is JPY 601.00
+2.00 (0.33%)
May 7, 2026, 3:30 PM JST
NISSO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 77,100 |
| 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 |
| Apr 3, 2026 | 619.00 | 622.00 | 615.00 | 618.00 | 618.00 | - | 85,500 |
| Apr 2, 2026 | 615.00 | 632.00 | 610.00 | 618.00 | 618.00 | 0.98% | 263,700 |
| Apr 1, 2026 | 616.00 | 616.00 | 606.00 | 612.00 | 612.00 | 0.99% | 197,400 |
| Mar 31, 2026 | 615.00 | 616.00 | 605.00 | 606.00 | 606.00 | 0.17% | 171,000 |
| Mar 30, 2026 | 599.00 | 609.00 | 596.00 | 605.00 | 605.00 | -5.91% | 671,600 |
| Mar 27, 2026 | 645.00 | 646.00 | 640.00 | 643.00 | 618.00 | - | 504,500 |
| Mar 26, 2026 | 651.00 | 651.00 | 638.00 | 643.00 | 618.00 | 0.16% | 235,400 |
| Mar 25, 2026 | 637.00 | 646.00 | 634.00 | 642.00 | 617.04 | 2.39% | 255,500 |
| Mar 24, 2026 | 629.00 | 633.00 | 627.00 | 627.00 | 602.62 | 1.62% | 172,700 |
| Mar 23, 2026 | 631.00 | 631.00 | 617.00 | 617.00 | 593.01 | -2.22% | 669,900 |
| Mar 19, 2026 | 643.00 | 643.00 | 631.00 | 631.00 | 606.47 | -2.32% | 354,000 |
| Mar 18, 2026 | 640.00 | 646.00 | 639.00 | 646.00 | 620.88 | 1.25% | 169,000 |
| Mar 17, 2026 | 643.00 | 643.00 | 636.00 | 638.00 | 613.19 | - | 273,700 |
| Mar 16, 2026 | 636.00 | 641.00 | 633.00 | 638.00 | 613.19 | 0.47% | 194,100 |
| Mar 13, 2026 | 636.00 | 639.00 | 634.00 | 635.00 | 610.31 | -0.63% | 143,000 |
| Mar 12, 2026 | 645.00 | 648.00 | 634.00 | 639.00 | 614.16 | -1.08% | 201,000 |
| Mar 11, 2026 | 656.00 | 656.00 | 646.00 | 646.00 | 620.88 | - | 155,800 |
| Mar 10, 2026 | 651.00 | 651.00 | 642.00 | 646.00 | 620.88 | 1.25% | 167,600 |
| Mar 9, 2026 | 628.00 | 640.00 | 625.00 | 638.00 | 613.19 | -2.00% | 330,800 |
| Mar 6, 2026 | 653.00 | 659.00 | 647.00 | 651.00 | 625.69 | -0.15% | 217,400 |
| Mar 5, 2026 | 646.00 | 655.00 | 645.00 | 652.00 | 626.65 | 2.52% | 270,500 |
| Mar 4, 2026 | 642.00 | 648.00 | 626.00 | 636.00 | 611.27 | -3.78% | 564,300 |
| Mar 3, 2026 | 680.00 | 680.00 | 657.00 | 661.00 | 635.30 | -2.65% | 377,200 |
| Mar 2, 2026 | 687.00 | 687.00 | 674.00 | 679.00 | 652.60 | -1.88% | 227,300 |
| Feb 27, 2026 | 686.00 | 695.00 | 680.00 | 692.00 | 665.09 | 0.29% | 280,800 |
| Feb 26, 2026 | 678.00 | 691.00 | 677.00 | 690.00 | 663.17 | 1.92% | 155,700 |
| Feb 25, 2026 | 672.00 | 677.00 | 669.00 | 677.00 | 650.68 | 1.65% | 149,900 |
| Feb 24, 2026 | 668.00 | 672.00 | 664.00 | 666.00 | 640.11 | -0.60% | 108,300 |
| Feb 20, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 643.95 | -0.30% | 86,000 |
| Feb 19, 2026 | 663.00 | 674.00 | 658.00 | 672.00 | 645.87 | 1.36% | 166,900 |