Skip to main content
logo
NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan flag Japan · Delayed Price · Currency is JPY
2,957.00
-24.00 (-0.81%)
Oct 21, 2026, 3:30 PM JST

NIPPON KANZAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,994.003,000.002,956.002,957.002,957.00-0.81%44,600
Oct 20, 20262,960.002,981.002,958.002,981.002,981.000.74%48,000
Oct 19, 20262,942.002,961.002,938.002,959.002,959.001.13%65,400
Oct 16, 20262,920.002,942.002,909.002,926.002,926.000.38%67,700
Oct 15, 20262,890.002,918.002,880.002,915.002,915.000.87%82,200
Oct 14, 20262,885.002,900.002,869.002,890.002,890.000.17%62,900
Oct 13, 20262,858.002,890.002,850.002,885.002,885.001.87%42,000
Oct 9, 20262,850.002,870.002,823.002,832.002,832.00-0.11%62,900
Oct 8, 20262,850.002,853.002,821.002,835.002,835.00-0.56%51,000
Oct 7, 20262,822.002,857.002,822.002,851.002,851.000.39%57,400
Oct 6, 20262,810.002,852.002,810.002,840.002,840.001.07%46,000
Oct 5, 20262,795.002,816.002,785.002,810.002,810.000.36%72,500
Oct 2, 20262,861.002,861.002,790.002,800.002,800.00-2.13%82,900
Oct 1, 20262,827.002,874.002,826.002,861.002,861.000.39%82,900
Sep 30, 20262,850.002,854.002,825.002,850.002,850.00-0.21%84,900
Sep 29, 20262,897.002,900.002,849.002,856.002,856.00-2.19%216,600
Sep 28, 20262,972.002,976.002,941.002,950.002,920.000.10%329,300
Sep 25, 20262,955.002,975.002,943.002,947.002,917.03-0.10%191,000
Sep 24, 20262,967.002,981.002,950.002,950.002,920.00-1.17%301,900
Sep 18, 20262,987.003,005.002,976.002,985.002,954.64-0.50%137,400
Sep 17, 20262,958.003,000.002,956.003,000.002,969.491.73%123,300
Sep 16, 20262,965.002,980.002,948.002,949.002,919.01-0.30%120,800
Sep 15, 20262,979.002,979.002,955.002,958.002,927.920.27%112,700
Sep 14, 20262,943.002,984.002,933.002,950.002,920.000.96%171,600
Sep 11, 20262,918.002,928.002,897.002,922.002,892.280.45%128,700
Sep 10, 20262,906.002,929.002,905.002,909.002,879.42-0.07%95,300
Sep 9, 20262,918.002,943.002,908.002,911.002,881.40-0.27%92,400
Sep 8, 20262,864.002,928.002,858.002,919.002,889.321.60%110,600
Sep 7, 20262,876.002,893.002,867.002,873.002,843.78-0.55%91,600
Sep 4, 20262,855.002,897.002,852.002,889.002,859.620.84%77,000
Sep 3, 20262,856.002,880.002,856.002,865.002,835.86-0.28%77,600
Sep 2, 20262,879.002,882.002,852.002,873.002,843.78-0.79%94,400
Sep 1, 20262,859.002,898.002,850.002,896.002,866.550.42%107,500
Aug 31, 20262,916.002,934.002,884.002,884.002,854.67-1.00%185,600
Aug 28, 20262,909.002,922.002,893.002,913.002,883.380.24%93,400
Aug 27, 20262,900.002,925.002,890.002,906.002,876.45-0.24%48,300
Aug 26, 20262,918.002,943.002,908.002,913.002,883.38-0.03%45,000
Aug 25, 20262,912.002,947.002,911.002,914.002,884.370.07%52,400
Aug 24, 20262,898.002,920.002,893.002,912.002,882.390.80%48,700
Aug 21, 20262,886.002,898.002,882.002,889.002,859.620.10%41,200
Aug 20, 20262,864.002,888.002,855.002,886.002,856.651.23%47,600
Aug 19, 20262,858.002,858.002,830.002,851.002,822.010.21%45,100
Aug 18, 20262,821.002,854.002,811.002,845.002,816.070.53%37,500
Aug 17, 20262,853.002,864.002,826.002,830.002,801.22-0.81%36,200
Aug 14, 20262,813.002,858.002,812.002,853.002,823.990.56%50,300
Aug 13, 20262,828.002,842.002,813.002,837.002,808.150.32%46,900
Aug 12, 20262,820.002,836.002,808.002,828.002,799.241.07%54,600
Aug 10, 20262,803.002,813.002,771.002,798.002,769.550.50%58,100
Aug 7, 20262,750.002,799.002,733.002,784.002,755.691.94%75,900
Aug 6, 20262,695.002,737.002,688.002,731.002,703.232.17%84,600