NISSO HOLDINGS Co., Ltd (TYO:9332)
Japan · Delayed Price · Currency is JPY 676.00
-8.00 (-1.17%)
Sep 28, 2026, 11:21 AM JST
NISSO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 683.00 | 683.00 | 679.00 | 679.00 | - | -0.73% | 33,800 |
| Sep 25, 2026 | 682.00 | 688.00 | 681.00 | 684.00 | 684.00 | 0.29% | 97,300 |
| Sep 24, 2026 | 676.00 | 687.00 | 676.00 | 682.00 | 682.00 | 0.59% | 115,000 |
| Sep 18, 2026 | 675.00 | 684.00 | 669.00 | 678.00 | 678.00 | 0.30% | 635,700 |
| Sep 17, 2026 | 670.00 | 676.00 | 664.00 | 676.00 | 676.00 | 0.30% | 60,100 |
| Sep 16, 2026 | 670.00 | 676.00 | 670.00 | 674.00 | 674.00 | 0.45% | 39,700 |
| Sep 15, 2026 | 674.00 | 677.00 | 669.00 | 671.00 | 671.00 | -0.30% | 37,700 |
| Sep 14, 2026 | 656.00 | 673.00 | 655.00 | 673.00 | 673.00 | 2.28% | 64,500 |
| Sep 11, 2026 | 651.00 | 659.00 | 651.00 | 658.00 | 658.00 | -0.30% | 80,200 |
| Sep 10, 2026 | 651.00 | 664.00 | 650.00 | 660.00 | 660.00 | 0.92% | 93,500 |
| Sep 9, 2026 | 660.00 | 662.00 | 651.00 | 654.00 | 654.00 | -1.21% | 76,200 |
| Sep 8, 2026 | 673.00 | 673.00 | 661.00 | 662.00 | 662.00 | -2.22% | 106,700 |
| Sep 7, 2026 | 683.00 | 683.00 | 673.00 | 677.00 | 677.00 | -0.88% | 76,900 |
| Sep 4, 2026 | 684.00 | 685.00 | 679.00 | 683.00 | 683.00 | 0.44% | 72,900 |
| Sep 3, 2026 | 681.00 | 683.00 | 678.00 | 680.00 | 680.00 | -0.29% | 76,200 |
| Sep 2, 2026 | 685.00 | 686.00 | 681.00 | 682.00 | 682.00 | -1.16% | 89,500 |
| Sep 1, 2026 | 688.00 | 693.00 | 685.00 | 690.00 | 690.00 | - | 84,300 |
| Aug 31, 2026 | 691.00 | 692.00 | 682.00 | 690.00 | 690.00 | -0.14% | 78,300 |
| Aug 28, 2026 | 680.00 | 691.00 | 680.00 | 691.00 | 691.00 | 1.62% | 167,900 |
| Aug 27, 2026 | 681.00 | 684.00 | 676.00 | 680.00 | 680.00 | - | 145,400 |
| Aug 26, 2026 | 669.00 | 680.00 | 667.00 | 680.00 | 680.00 | 1.95% | 172,600 |
| Aug 25, 2026 | 664.00 | 669.00 | 664.00 | 667.00 | 667.00 | 0.76% | 111,300 |
| Aug 24, 2026 | 665.00 | 668.00 | 657.00 | 662.00 | 662.00 | -0.15% | 76,300 |
| Aug 21, 2026 | 657.00 | 663.00 | 654.00 | 663.00 | 663.00 | 0.91% | 128,200 |
| Aug 20, 2026 | 650.00 | 657.00 | 647.00 | 657.00 | 657.00 | 1.08% | 86,900 |
| Aug 19, 2026 | 645.00 | 650.00 | 641.00 | 650.00 | 650.00 | - | 119,500 |
| Aug 18, 2026 | 645.00 | 651.00 | 643.00 | 650.00 | 650.00 | -0.15% | 91,500 |
| Aug 17, 2026 | 648.00 | 651.00 | 645.00 | 651.00 | 651.00 | - | 102,300 |
| Aug 14, 2026 | 639.00 | 652.00 | 638.00 | 651.00 | 651.00 | 1.24% | 166,500 |
| Aug 13, 2026 | 639.00 | 644.00 | 632.00 | 643.00 | 643.00 | 0.78% | 89,300 |
| Aug 12, 2026 | 632.00 | 640.00 | 629.00 | 638.00 | 638.00 | 0.79% | 80,800 |
| Aug 10, 2026 | 626.00 | 637.00 | 623.00 | 633.00 | 633.00 | 2.10% | 115,000 |
| Aug 7, 2026 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.49% | 159,500 |
| Aug 6, 2026 | 605.00 | 617.00 | 602.00 | 617.00 | 617.00 | 1.65% | 161,700 |
| Aug 5, 2026 | 614.00 | 615.00 | 605.00 | 607.00 | 607.00 | -0.49% | 84,800 |
| Aug 4, 2026 | 615.00 | 615.00 | 604.00 | 610.00 | 610.00 | -0.81% | 94,100 |
| Aug 3, 2026 | 624.00 | 627.00 | 613.00 | 615.00 | 615.00 | -1.28% | 75,500 |
| Jul 31, 2026 | 634.00 | 636.00 | 623.00 | 623.00 | 623.00 | -2.04% | 79,600 |
| Jul 30, 2026 | 636.00 | 641.00 | 631.00 | 636.00 | 636.00 | -1.24% | 75,700 |
| Jul 29, 2026 | 630.00 | 644.00 | 630.00 | 644.00 | 644.00 | 2.55% | 137,100 |
| 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 |