Skip to main content
logo
NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan flag Japan · Delayed Price · Currency is JPY
2,874.00
+9.00 (0.31%)
At close: Mar 27, 2026

NIPPON KANZAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,882.002,890.002,858.002,874.002,874.000.31%394,300
Mar 26, 20262,856.002,871.002,851.002,865.002,865.000.14%237,200
Mar 25, 20262,845.002,869.002,845.002,861.002,861.001.02%115,100
Mar 24, 20262,816.002,835.002,802.002,832.002,832.001.72%114,000
Mar 23, 20262,815.002,815.002,775.002,784.002,784.00-1.59%186,300
Mar 19, 20262,839.002,850.002,818.002,829.002,829.00-1.12%85,900
Mar 18, 20262,835.002,861.002,832.002,861.002,861.001.27%71,900
Mar 17, 20262,830.002,847.002,825.002,825.002,825.000.32%42,800
Mar 16, 20262,812.002,826.002,800.002,816.002,816.000.36%73,100
Mar 13, 20262,807.002,835.002,801.002,806.002,806.00-0.71%76,700
Mar 12, 20262,889.002,889.002,817.002,826.002,826.00-2.01%86,800
Mar 11, 20262,896.002,896.002,876.002,884.002,884.000.10%47,900
Mar 10, 20262,897.002,897.002,866.002,881.002,881.000.91%52,600
Mar 9, 20262,800.002,859.002,788.002,855.002,855.000.28%105,500
Mar 6, 20262,831.002,851.002,805.002,847.002,847.000.25%45,900
Mar 5, 20262,860.002,868.002,831.002,840.002,840.001.03%48,400
Mar 4, 20262,824.002,830.002,784.002,811.002,811.00-1.54%108,800
Mar 3, 20262,907.002,907.002,855.002,855.002,855.00-2.19%68,900
Mar 2, 20262,887.002,919.002,870.002,919.002,919.000.17%64,100
Feb 27, 20262,899.002,914.002,879.002,914.002,914.001.50%82,700
Feb 26, 20262,876.002,896.002,867.002,871.002,871.00-0.17%49,500
Feb 25, 20262,877.002,895.002,876.002,876.002,876.000.03%46,000
Feb 24, 20262,843.002,883.002,834.002,875.002,875.001.45%40,300
Feb 20, 20262,851.002,851.002,830.002,834.002,834.00-0.60%26,900
Feb 19, 20262,849.002,856.002,830.002,851.002,851.000.32%30,100
Feb 18, 20262,847.002,847.002,834.002,842.002,842.000.64%19,600
Feb 17, 20262,817.002,837.002,810.002,824.002,824.00-0.42%31,900
Feb 16, 20262,820.002,843.002,806.002,836.002,836.000.71%52,700
Feb 13, 20262,850.002,853.002,812.002,816.002,816.00-1.16%37,200
Feb 12, 20262,830.002,849.002,822.002,849.002,849.000.78%46,300
Feb 10, 20262,822.002,859.002,815.002,827.002,827.000.89%55,700
Feb 9, 20262,803.002,813.002,793.002,802.002,802.000.47%34,600
Feb 6, 20262,783.002,792.002,775.002,789.002,789.00-0.21%40,100
Feb 5, 20262,790.002,814.002,780.002,795.002,795.000.65%44,500
Feb 4, 20262,758.002,779.002,742.002,777.002,777.001.24%57,800
Feb 3, 20262,748.002,767.002,731.002,743.002,743.000.33%116,300
Feb 2, 20262,759.002,765.002,734.002,734.002,734.00-0.83%43,100
Jan 30, 20262,740.002,757.002,727.002,757.002,757.000.66%36,400
Jan 29, 20262,732.002,739.002,705.002,739.002,739.000.15%40,600
Jan 28, 20262,787.002,787.002,732.002,735.002,735.00-1.94%66,500
Jan 27, 20262,790.002,803.002,780.002,789.002,789.00-0.21%44,400
Jan 26, 20262,807.002,807.002,785.002,795.002,795.00-0.43%32,200
Jan 23, 20262,815.002,827.002,800.002,807.002,807.00-0.28%22,400
Jan 22, 20262,800.002,818.002,798.002,815.002,815.000.61%23,000
Jan 21, 20262,814.002,814.002,789.002,798.002,798.00-1.03%35,800
Jan 20, 20262,832.002,833.002,820.002,827.002,827.00-0.18%25,300
Jan 19, 20262,839.002,847.002,830.002,832.002,832.00-0.14%26,300
Jan 16, 20262,816.002,836.002,813.002,836.002,836.000.39%22,200
Jan 15, 20262,815.002,825.002,810.002,825.002,825.000.36%20,300
Jan 14, 20262,810.002,828.002,807.002,815.002,815.00-0.11%29,000