NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan · Delayed Price · Currency is JPY 2,865.00
-8.00 (-0.28%)
Jul 30, 2026, 3:30 PM JST
NIPPON KANZAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 2,821.00 | 2,900.00 | 2,821.00 | 2,873.00 | 2,873.00 | 1.92% | 93,000 |
| Jul 28, 2026 | 2,815.00 | 2,832.00 | 2,798.00 | 2,819.00 | 2,819.00 | 0.86% | 61,900 |
| Jul 27, 2026 | 2,775.00 | 2,806.00 | 2,775.00 | 2,795.00 | 2,795.00 | 0.98% | 54,100 |
| Jul 24, 2026 | 2,745.00 | 2,770.00 | 2,730.00 | 2,768.00 | 2,768.00 | 0.44% | 23,300 |
| Jul 23, 2026 | 2,781.00 | 2,781.00 | 2,746.00 | 2,756.00 | 2,756.00 | -1.04% | 44,100 |
| Jul 22, 2026 | 2,781.00 | 2,792.00 | 2,754.00 | 2,785.00 | 2,785.00 | 0.04% | 48,700 |
| Jul 21, 2026 | 2,791.00 | 2,825.00 | 2,783.00 | 2,784.00 | 2,784.00 | 0.43% | 56,400 |
| Jul 17, 2026 | 2,764.00 | 2,798.00 | 2,764.00 | 2,772.00 | 2,772.00 | 0.40% | 40,300 |
| Jul 16, 2026 | 2,770.00 | 2,798.00 | 2,755.00 | 2,761.00 | 2,761.00 | 0.04% | 38,900 |
| Jul 15, 2026 | 2,770.00 | 2,787.00 | 2,758.00 | 2,760.00 | 2,760.00 | -0.40% | 41,800 |
| Jul 14, 2026 | 2,770.00 | 2,810.00 | 2,767.00 | 2,771.00 | 2,771.00 | 0.91% | 58,100 |
| Jul 13, 2026 | 2,730.00 | 2,753.00 | 2,730.00 | 2,746.00 | 2,746.00 | 0.62% | 32,500 |
| Jul 10, 2026 | 2,754.00 | 2,754.00 | 2,724.00 | 2,729.00 | 2,729.00 | -0.33% | 46,000 |
| Jul 9, 2026 | 2,740.00 | 2,752.00 | 2,725.00 | 2,738.00 | 2,738.00 | -0.33% | 37,500 |
| Jul 8, 2026 | 2,749.00 | 2,758.00 | 2,735.00 | 2,747.00 | 2,747.00 | 0.66% | 40,300 |
| Jul 7, 2026 | 2,715.00 | 2,746.00 | 2,710.00 | 2,729.00 | 2,729.00 | 0.70% | 62,100 |
| Jul 6, 2026 | 2,697.00 | 2,715.00 | 2,685.00 | 2,710.00 | 2,710.00 | 1.57% | 48,100 |
| Jul 3, 2026 | 2,675.00 | 2,694.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.49% | 60,100 |
| Jul 2, 2026 | 2,658.00 | 2,676.00 | 2,650.00 | 2,655.00 | 2,655.00 | 0.91% | 59,200 |
| Jul 1, 2026 | 2,665.00 | 2,665.00 | 2,625.00 | 2,631.00 | 2,631.00 | -0.75% | 68,100 |
| Jun 30, 2026 | 2,685.00 | 2,685.00 | 2,651.00 | 2,651.00 | 2,651.00 | -0.97% | 57,200 |
| Jun 29, 2026 | 2,672.00 | 2,685.00 | 2,656.00 | 2,677.00 | 2,677.00 | 1.48% | 66,800 |
| Jun 26, 2026 | 2,638.00 | 2,646.00 | 2,623.00 | 2,638.00 | 2,638.00 | 0.38% | 88,400 |
| Jun 25, 2026 | 2,623.00 | 2,640.00 | 2,614.00 | 2,628.00 | 2,628.00 | 0.81% | 50,300 |
| Jun 24, 2026 | 2,613.00 | 2,629.00 | 2,606.00 | 2,607.00 | 2,607.00 | -0.23% | 49,200 |
| Jun 23, 2026 | 2,621.00 | 2,637.00 | 2,609.00 | 2,613.00 | 2,613.00 | -0.15% | 89,900 |
| Jun 22, 2026 | 2,648.00 | 2,648.00 | 2,603.00 | 2,617.00 | 2,617.00 | -1.17% | 73,500 |
| Jun 19, 2026 | 2,652.00 | 2,663.00 | 2,642.00 | 2,648.00 | 2,648.00 | -0.08% | 42,800 |
| Jun 18, 2026 | 2,655.00 | 2,663.00 | 2,630.00 | 2,650.00 | 2,650.00 | -0.04% | 59,300 |
| Jun 17, 2026 | 2,674.00 | 2,692.00 | 2,651.00 | 2,651.00 | 2,651.00 | -0.82% | 47,900 |
| Jun 16, 2026 | 2,684.00 | 2,684.00 | 2,660.00 | 2,673.00 | 2,673.00 | -0.41% | 39,700 |
| Jun 15, 2026 | 2,700.00 | 2,708.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.11% | 46,300 |
| Jun 12, 2026 | 2,668.00 | 2,683.00 | 2,665.00 | 2,681.00 | 2,681.00 | -0.30% | 63,900 |
| Jun 11, 2026 | 2,695.00 | 2,695.00 | 2,660.00 | 2,689.00 | 2,689.00 | 0.52% | 36,000 |
| Jun 10, 2026 | 2,670.00 | 2,686.00 | 2,665.00 | 2,675.00 | 2,675.00 | 1.33% | 62,500 |
| Jun 9, 2026 | 2,666.00 | 2,679.00 | 2,640.00 | 2,640.00 | 2,640.00 | -0.98% | 64,500 |
| Jun 8, 2026 | 2,657.00 | 2,691.00 | 2,648.00 | 2,666.00 | 2,666.00 | 0.34% | 69,500 |
| Jun 5, 2026 | 2,637.00 | 2,675.00 | 2,637.00 | 2,657.00 | 2,657.00 | 0.87% | 49,700 |
| Jun 4, 2026 | 2,662.00 | 2,675.00 | 2,634.00 | 2,634.00 | 2,634.00 | -1.72% | 59,100 |
| Jun 3, 2026 | 2,659.00 | 2,686.00 | 2,635.00 | 2,680.00 | 2,680.00 | 0.68% | 50,600 |
| Jun 2, 2026 | 2,700.00 | 2,700.00 | 2,661.00 | 2,662.00 | 2,662.00 | -1.44% | 69,400 |
| Jun 1, 2026 | 2,754.00 | 2,758.00 | 2,701.00 | 2,701.00 | 2,701.00 | -1.92% | 96,900 |
| May 29, 2026 | 2,760.00 | 2,801.00 | 2,754.00 | 2,754.00 | 2,754.00 | -0.18% | 115,000 |
| May 28, 2026 | 2,805.00 | 2,805.00 | 2,754.00 | 2,759.00 | 2,759.00 | -1.04% | 66,300 |
| May 27, 2026 | 2,795.00 | 2,812.00 | 2,783.00 | 2,788.00 | 2,788.00 | -0.75% | 57,000 |
| May 26, 2026 | 2,795.00 | 2,809.00 | 2,779.00 | 2,809.00 | 2,809.00 | 0.32% | 45,100 |
| May 25, 2026 | 2,831.00 | 2,831.00 | 2,799.00 | 2,800.00 | 2,800.00 | -1.27% | 42,200 |
| May 22, 2026 | 2,860.00 | 2,860.00 | 2,801.00 | 2,836.00 | 2,836.00 | -0.53% | 36,300 |
| May 21, 2026 | 2,876.00 | 2,876.00 | 2,841.00 | 2,851.00 | 2,851.00 | - | 38,800 |
| May 20, 2026 | 2,858.00 | 2,879.00 | 2,822.00 | 2,851.00 | 2,851.00 | -0.24% | 55,500 |