NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan · Delayed Price · Currency is JPY 3,060.00
+10.00 (0.33%)
Nov 11, 2026, 9:14 AM JST
NIPPON KANZAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,050.00 | 3,060.00 | 3,035.00 | 3,060.00 | 3,060.00 | 0.33% | 44,700 |
| Nov 10, 2026 | 3,065.00 | 3,070.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.81% | 43,700 |
| Nov 9, 2026 | 3,060.00 | 3,090.00 | 3,035.00 | 3,075.00 | 3,075.00 | 2.16% | 52,700 |
| Nov 6, 2026 | 3,030.00 | 3,095.00 | 2,986.00 | 3,010.00 | 3,010.00 | -2.90% | 89,700 |
| Nov 5, 2026 | 3,070.00 | 3,200.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1.81% | 122,600 |
| Nov 4, 2026 | 3,005.00 | 3,075.00 | 3,000.00 | 3,045.00 | 3,045.00 | 1.50% | 68,500 |
| Nov 2, 2026 | 2,997.00 | 3,020.00 | 2,993.00 | 3,000.00 | 3,000.00 | 0.10% | 52,200 |
| Oct 30, 2026 | 2,947.00 | 3,005.00 | 2,947.00 | 2,997.00 | 2,997.00 | 2.67% | 79,800 |
| Oct 29, 2026 | 2,956.00 | 2,957.00 | 2,908.00 | 2,919.00 | 2,919.00 | -0.55% | 150,000 |
| Oct 28, 2026 | 3,015.00 | 3,015.00 | 2,931.00 | 2,935.00 | 2,935.00 | -2.98% | 91,600 |
| Oct 27, 2026 | 3,025.00 | 3,045.00 | 2,980.00 | 3,025.00 | 3,025.00 | -0.66% | 110,100 |
| Oct 26, 2026 | 3,070.00 | 3,085.00 | 3,030.00 | 3,045.00 | 3,045.00 | -0.16% | 102,200 |
| Oct 23, 2026 | 3,050.00 | 3,085.00 | 3,000.00 | 3,050.00 | 3,050.00 | 1.33% | 84,500 |
| Oct 22, 2026 | 2,980.00 | 3,010.00 | 2,971.00 | 3,010.00 | 3,010.00 | 1.79% | 57,200 |
| Oct 21, 2026 | 2,994.00 | 3,000.00 | 2,956.00 | 2,957.00 | 2,957.00 | -0.81% | 44,600 |
| Oct 20, 2026 | 2,960.00 | 2,981.00 | 2,958.00 | 2,981.00 | 2,981.00 | 0.74% | 48,000 |
| Oct 19, 2026 | 2,942.00 | 2,961.00 | 2,938.00 | 2,959.00 | 2,959.00 | 1.13% | 65,400 |
| Oct 16, 2026 | 2,920.00 | 2,942.00 | 2,909.00 | 2,926.00 | 2,926.00 | 0.38% | 67,700 |
| Oct 15, 2026 | 2,890.00 | 2,918.00 | 2,880.00 | 2,915.00 | 2,915.00 | 0.87% | 82,200 |
| Oct 14, 2026 | 2,885.00 | 2,900.00 | 2,869.00 | 2,890.00 | 2,890.00 | 0.17% | 62,900 |
| Oct 13, 2026 | 2,858.00 | 2,890.00 | 2,850.00 | 2,885.00 | 2,885.00 | 1.87% | 50,800 |
| Oct 9, 2026 | 2,850.00 | 2,870.00 | 2,823.00 | 2,832.00 | 2,832.00 | -0.11% | 62,900 |
| Oct 8, 2026 | 2,850.00 | 2,853.00 | 2,821.00 | 2,835.00 | 2,835.00 | -0.56% | 51,000 |
| Oct 7, 2026 | 2,822.00 | 2,857.00 | 2,822.00 | 2,851.00 | 2,851.00 | 0.39% | 57,400 |
| Oct 6, 2026 | 2,810.00 | 2,852.00 | 2,810.00 | 2,840.00 | 2,840.00 | 1.07% | 46,000 |
| Oct 5, 2026 | 2,795.00 | 2,816.00 | 2,785.00 | 2,810.00 | 2,810.00 | 0.36% | 72,500 |
| Oct 2, 2026 | 2,861.00 | 2,861.00 | 2,790.00 | 2,800.00 | 2,800.00 | -2.13% | 82,900 |
| Oct 1, 2026 | 2,827.00 | 2,874.00 | 2,826.00 | 2,861.00 | 2,861.00 | 0.39% | 82,900 |
| Sep 30, 2026 | 2,850.00 | 2,854.00 | 2,825.00 | 2,850.00 | 2,850.00 | -0.21% | 84,900 |
| Sep 29, 2026 | 2,897.00 | 2,900.00 | 2,849.00 | 2,856.00 | 2,856.00 | -2.19% | 216,600 |
| Sep 28, 2026 | 2,972.00 | 2,976.00 | 2,941.00 | 2,950.00 | 2,920.00 | 0.10% | 329,300 |
| Sep 25, 2026 | 2,955.00 | 2,975.00 | 2,943.00 | 2,947.00 | 2,917.03 | -0.10% | 191,000 |
| Sep 24, 2026 | 2,967.00 | 2,981.00 | 2,950.00 | 2,950.00 | 2,920.00 | -1.17% | 301,900 |
| Sep 18, 2026 | 2,987.00 | 3,005.00 | 2,976.00 | 2,985.00 | 2,954.64 | -0.50% | 137,400 |
| Sep 17, 2026 | 2,958.00 | 3,000.00 | 2,956.00 | 3,000.00 | 2,969.49 | 1.73% | 123,300 |
| Sep 16, 2026 | 2,965.00 | 2,980.00 | 2,948.00 | 2,949.00 | 2,919.01 | -0.30% | 120,800 |
| Sep 15, 2026 | 2,979.00 | 2,979.00 | 2,955.00 | 2,958.00 | 2,927.92 | 0.27% | 112,700 |
| Sep 14, 2026 | 2,943.00 | 2,984.00 | 2,933.00 | 2,950.00 | 2,920.00 | 0.96% | 171,600 |
| Sep 11, 2026 | 2,918.00 | 2,928.00 | 2,897.00 | 2,922.00 | 2,892.28 | 0.45% | 128,700 |
| Sep 10, 2026 | 2,906.00 | 2,929.00 | 2,905.00 | 2,909.00 | 2,879.42 | -0.07% | 95,300 |
| Sep 9, 2026 | 2,918.00 | 2,943.00 | 2,908.00 | 2,911.00 | 2,881.40 | -0.27% | 92,400 |
| Sep 8, 2026 | 2,864.00 | 2,928.00 | 2,858.00 | 2,919.00 | 2,889.32 | 1.60% | 110,600 |
| Sep 7, 2026 | 2,876.00 | 2,893.00 | 2,867.00 | 2,873.00 | 2,843.78 | -0.55% | 91,600 |
| Sep 4, 2026 | 2,855.00 | 2,897.00 | 2,852.00 | 2,889.00 | 2,859.62 | 0.84% | 77,000 |
| Sep 3, 2026 | 2,856.00 | 2,880.00 | 2,856.00 | 2,865.00 | 2,835.86 | -0.28% | 77,600 |
| Sep 2, 2026 | 2,879.00 | 2,882.00 | 2,852.00 | 2,873.00 | 2,843.78 | -0.79% | 94,400 |
| Sep 1, 2026 | 2,859.00 | 2,898.00 | 2,850.00 | 2,896.00 | 2,866.55 | 0.42% | 107,500 |
| Aug 31, 2026 | 2,916.00 | 2,934.00 | 2,884.00 | 2,884.00 | 2,854.67 | -1.00% | 185,600 |
| Aug 28, 2026 | 2,909.00 | 2,922.00 | 2,893.00 | 2,913.00 | 2,883.38 | 0.24% | 93,400 |
| Aug 27, 2026 | 2,900.00 | 2,925.00 | 2,890.00 | 2,906.00 | 2,876.45 | -0.24% | 48,300 |