Skip to main content
logo
NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan flag Japan · Delayed Price · Currency is JPY
2,759.00
-29.00 (-1.04%)
May 28, 2026, 3:30 PM JST

NIPPON KANZAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,805.002,805.002,754.002,759.002,759.00-1.04%66,300
May 27, 20262,795.002,812.002,783.002,788.002,788.00-0.75%57,000
May 26, 20262,795.002,809.002,779.002,809.002,809.000.32%45,100
May 25, 20262,831.002,831.002,799.002,800.002,800.00-1.27%42,200
May 22, 20262,860.002,860.002,801.002,836.002,836.00-0.53%36,300
May 21, 20262,876.002,876.002,841.002,851.002,851.00-38,800
May 20, 20262,858.002,879.002,822.002,851.002,851.00-0.24%55,500
May 19, 20262,808.002,876.002,808.002,858.002,858.001.89%61,500
May 18, 20262,823.002,833.002,789.002,805.002,805.00-0.81%69,500
May 15, 20262,850.002,856.002,814.002,828.002,828.00-0.56%45,800
May 14, 20262,801.002,844.002,780.002,844.002,844.002.41%80,200
May 13, 20262,760.002,818.002,755.002,777.002,777.001.35%111,400
May 12, 20262,831.002,842.002,730.002,740.002,740.00-3.89%123,100
May 11, 20262,870.002,884.002,849.002,851.002,851.00-0.77%61,300
May 8, 20262,877.002,884.002,852.002,873.002,873.00-0.14%45,300
May 7, 20262,884.002,890.002,858.002,877.002,877.000.63%43,600
May 1, 20262,885.002,885.002,848.002,859.002,859.00-1.18%43,900
Apr 30, 20262,908.002,910.002,877.002,893.002,893.00-0.96%47,300
Apr 28, 20262,925.002,925.002,892.002,921.002,921.000.27%64,700
Apr 27, 20262,896.002,925.002,896.002,913.002,913.000.69%39,700
Apr 24, 20262,901.002,920.002,890.002,893.002,893.00-0.58%40,900
Apr 23, 20262,917.002,928.002,900.002,910.002,910.00-1.02%53,100
Apr 22, 20262,967.002,967.002,925.002,940.002,940.00-0.91%55,500
Apr 21, 20263,000.003,010.002,967.002,967.002,967.00-1.10%33,300
Apr 20, 20263,030.003,030.002,977.003,000.003,000.00-0.99%51,300
Apr 17, 20263,020.003,055.003,020.003,030.003,030.00-0.33%29,500
Apr 16, 20263,050.003,065.003,030.003,040.003,040.000.16%34,100
Apr 15, 20263,030.003,065.003,030.003,035.003,035.001.17%45,500
Apr 14, 20263,040.003,055.002,991.003,000.003,000.00-0.66%42,800
Apr 13, 20263,015.003,045.003,015.003,020.003,020.00-36,300
Apr 10, 20263,060.003,075.003,020.003,020.003,020.00-0.66%41,900
Apr 9, 20263,050.003,095.003,040.003,040.003,040.00-0.33%50,100
Apr 8, 20263,060.003,075.003,025.003,050.003,050.000.66%55,500
Apr 7, 20263,015.003,050.003,010.003,030.003,030.000.66%49,700
Apr 6, 20263,000.003,025.003,000.003,010.003,010.00-0.50%39,100
Apr 3, 20262,990.003,025.002,979.003,025.003,025.002.30%74,300
Apr 2, 20262,943.003,005.002,937.002,957.002,957.000.58%88,400
Apr 1, 20262,899.002,940.002,891.002,940.002,940.002.19%87,900
Mar 31, 20262,855.002,903.002,838.002,877.002,877.001.80%93,900
Mar 30, 20262,779.002,834.002,770.002,826.002,826.00-0.63%184,400
Mar 27, 20262,882.002,890.002,858.002,874.002,844.000.31%394,300
Mar 26, 20262,856.002,871.002,851.002,865.002,835.090.14%237,200
Mar 25, 20262,845.002,869.002,845.002,861.002,831.141.02%115,100
Mar 24, 20262,816.002,835.002,802.002,832.002,802.441.72%114,000
Mar 23, 20262,815.002,815.002,775.002,784.002,754.94-1.59%186,300
Mar 19, 20262,839.002,850.002,818.002,829.002,799.47-1.12%85,900
Mar 18, 20262,835.002,861.002,832.002,861.002,831.141.27%71,900
Mar 17, 20262,830.002,847.002,825.002,825.002,795.510.32%42,800
Mar 16, 20262,812.002,826.002,800.002,816.002,786.610.36%73,100
Mar 13, 20262,807.002,835.002,801.002,806.002,776.71-0.71%76,700