Skip to main content
logo
NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan flag Japan · Delayed Price · Currency is JPY
2,868.00
+17.00 (0.60%)
Aug 20, 2026, 1:05 PM JST

NIPPON KANZAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,864.002,885.002,864.002,866.00-0.53%51,000
Aug 19, 20262,858.002,858.002,830.002,851.002,851.000.21%45,100
Aug 18, 20262,821.002,854.002,811.002,845.002,845.000.53%37,500
Aug 17, 20262,853.002,864.002,826.002,830.002,830.00-0.81%36,200
Aug 14, 20262,813.002,858.002,812.002,853.002,853.000.56%50,300
Aug 13, 20262,828.002,842.002,813.002,837.002,837.000.32%46,900
Aug 12, 20262,820.002,836.002,808.002,828.002,828.001.07%54,600
Aug 10, 20262,803.002,813.002,771.002,798.002,798.000.50%58,100
Aug 7, 20262,750.002,799.002,733.002,784.002,784.001.94%75,900
Aug 6, 20262,695.002,737.002,688.002,731.002,731.002.17%84,600
Aug 5, 20262,711.002,715.002,673.002,673.002,673.00-1.37%93,200
Aug 4, 20262,752.002,760.002,710.002,710.002,710.00-1.78%75,800
Aug 3, 20262,800.002,800.002,746.002,759.002,759.00-1.57%78,100
Jul 31, 20262,830.002,842.002,803.002,803.002,803.00-2.16%49,400
Jul 30, 20262,873.002,880.002,832.002,865.002,865.00-0.28%64,300
Jul 29, 20262,821.002,900.002,821.002,873.002,873.001.92%93,000
Jul 28, 20262,815.002,832.002,798.002,819.002,819.000.86%61,900
Jul 27, 20262,775.002,806.002,775.002,795.002,795.000.98%54,100
Jul 24, 20262,745.002,770.002,730.002,768.002,768.000.44%23,300
Jul 23, 20262,781.002,781.002,746.002,756.002,756.00-1.04%44,100
Jul 22, 20262,781.002,792.002,754.002,785.002,785.000.04%48,700
Jul 21, 20262,791.002,825.002,783.002,784.002,784.000.43%56,400
Jul 17, 20262,764.002,798.002,764.002,772.002,772.000.40%40,300
Jul 16, 20262,770.002,798.002,755.002,761.002,761.000.04%38,900
Jul 15, 20262,770.002,787.002,758.002,760.002,760.00-0.40%41,800
Jul 14, 20262,770.002,810.002,767.002,771.002,771.000.91%58,100
Jul 13, 20262,730.002,753.002,730.002,746.002,746.000.62%32,500
Jul 10, 20262,754.002,754.002,724.002,729.002,729.00-0.33%46,000
Jul 9, 20262,740.002,752.002,725.002,738.002,738.00-0.33%37,500
Jul 8, 20262,749.002,758.002,735.002,747.002,747.000.66%40,300
Jul 7, 20262,715.002,746.002,710.002,729.002,729.000.70%62,100
Jul 6, 20262,697.002,715.002,685.002,710.002,710.001.57%48,100
Jul 3, 20262,675.002,694.002,668.002,668.002,668.000.49%60,100
Jul 2, 20262,658.002,676.002,650.002,655.002,655.000.91%59,200
Jul 1, 20262,665.002,665.002,625.002,631.002,631.00-0.75%68,100
Jun 30, 20262,685.002,685.002,651.002,651.002,651.00-0.97%57,200
Jun 29, 20262,672.002,685.002,656.002,677.002,677.001.48%66,800
Jun 26, 20262,638.002,646.002,623.002,638.002,638.000.38%88,400
Jun 25, 20262,623.002,640.002,614.002,628.002,628.000.81%50,300
Jun 24, 20262,613.002,629.002,606.002,607.002,607.00-0.23%49,200
Jun 23, 20262,621.002,637.002,609.002,613.002,613.00-0.15%89,900
Jun 22, 20262,648.002,648.002,603.002,617.002,617.00-1.17%73,500
Jun 19, 20262,652.002,663.002,642.002,648.002,648.00-0.08%42,800
Jun 18, 20262,655.002,663.002,630.002,650.002,650.00-0.04%59,300
Jun 17, 20262,674.002,692.002,651.002,651.002,651.00-0.82%47,900
Jun 16, 20262,684.002,684.002,660.002,673.002,673.00-0.41%49,500
Jun 15, 20262,700.002,708.002,684.002,684.002,684.000.11%46,300
Jun 12, 20262,668.002,683.002,665.002,681.002,681.00-0.30%63,900
Jun 11, 20262,695.002,695.002,660.002,689.002,689.000.52%36,000
Jun 10, 20262,670.002,686.002,665.002,675.002,675.001.33%62,500