NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan · Delayed Price · Currency is JPY 2,646.00
-5.00 (-0.19%)
Jun 18, 2026, 11:30 AM JST
NIPPON KANZAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,808.00 | 2,876.00 | 2,808.00 | 2,858.00 | 2,858.00 | 1.89% | 61,500 |
| May 18, 2026 | 2,823.00 | 2,833.00 | 2,789.00 | 2,805.00 | 2,805.00 | -0.81% | 69,500 |
| May 15, 2026 | 2,850.00 | 2,856.00 | 2,814.00 | 2,828.00 | 2,828.00 | -0.56% | 45,800 |
| May 14, 2026 | 2,801.00 | 2,844.00 | 2,780.00 | 2,844.00 | 2,844.00 | 2.41% | 80,200 |
| May 13, 2026 | 2,760.00 | 2,818.00 | 2,755.00 | 2,777.00 | 2,777.00 | 1.35% | 111,400 |
| May 12, 2026 | 2,831.00 | 2,842.00 | 2,730.00 | 2,740.00 | 2,740.00 | -3.89% | 123,100 |
| May 11, 2026 | 2,870.00 | 2,884.00 | 2,849.00 | 2,851.00 | 2,851.00 | -0.77% | 61,300 |
| May 8, 2026 | 2,877.00 | 2,884.00 | 2,852.00 | 2,873.00 | 2,873.00 | -0.14% | 45,300 |
| May 7, 2026 | 2,884.00 | 2,890.00 | 2,858.00 | 2,877.00 | 2,877.00 | 0.63% | 43,600 |
| May 1, 2026 | 2,885.00 | 2,885.00 | 2,848.00 | 2,859.00 | 2,859.00 | -1.18% | 43,900 |
| Apr 30, 2026 | 2,908.00 | 2,910.00 | 2,877.00 | 2,893.00 | 2,893.00 | -0.96% | 47,300 |
| Apr 28, 2026 | 2,925.00 | 2,925.00 | 2,892.00 | 2,921.00 | 2,921.00 | 0.27% | 64,700 |
| Apr 27, 2026 | 2,896.00 | 2,925.00 | 2,896.00 | 2,913.00 | 2,913.00 | 0.69% | 39,700 |
| Apr 24, 2026 | 2,901.00 | 2,920.00 | 2,890.00 | 2,893.00 | 2,893.00 | -0.58% | 40,900 |
| Apr 23, 2026 | 2,917.00 | 2,928.00 | 2,900.00 | 2,910.00 | 2,910.00 | -1.02% | 53,100 |
| Apr 22, 2026 | 2,967.00 | 2,967.00 | 2,925.00 | 2,940.00 | 2,940.00 | -0.91% | 55,500 |
| Apr 21, 2026 | 3,000.00 | 3,010.00 | 2,967.00 | 2,967.00 | 2,967.00 | -1.10% | 33,300 |
| Apr 20, 2026 | 3,030.00 | 3,030.00 | 2,977.00 | 3,000.00 | 3,000.00 | -0.99% | 51,300 |
| Apr 17, 2026 | 3,020.00 | 3,055.00 | 3,020.00 | 3,030.00 | 3,030.00 | -0.33% | 29,500 |
| Apr 16, 2026 | 3,050.00 | 3,065.00 | 3,030.00 | 3,040.00 | 3,040.00 | 0.16% | 34,100 |
| Apr 15, 2026 | 3,030.00 | 3,065.00 | 3,030.00 | 3,035.00 | 3,035.00 | 1.17% | 45,500 |
| Apr 14, 2026 | 3,040.00 | 3,055.00 | 2,991.00 | 3,000.00 | 3,000.00 | -0.66% | 42,800 |
| Apr 13, 2026 | 3,015.00 | 3,045.00 | 3,015.00 | 3,020.00 | 3,020.00 | - | 36,300 |
| Apr 10, 2026 | 3,060.00 | 3,075.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.66% | 41,900 |
| Apr 9, 2026 | 3,050.00 | 3,095.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.33% | 50,100 |
| Apr 8, 2026 | 3,060.00 | 3,075.00 | 3,025.00 | 3,050.00 | 3,050.00 | 0.66% | 55,500 |
| Apr 7, 2026 | 3,015.00 | 3,050.00 | 3,010.00 | 3,030.00 | 3,030.00 | 0.66% | 49,700 |
| Apr 6, 2026 | 3,000.00 | 3,025.00 | 3,000.00 | 3,010.00 | 3,010.00 | -0.50% | 39,100 |
| Apr 3, 2026 | 2,990.00 | 3,025.00 | 2,979.00 | 3,025.00 | 3,025.00 | 2.30% | 74,300 |