Nishio Holdings Co., Ltd. (TYO:9699)
Japan · Delayed Price · Currency is JPY 4,310.00
-160.00 (-3.58%)
Mar 9, 2026, 3:30 PM JST
Nishio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,260.00 | 4,335.00 | 4,230.00 | 4,235.00 | - | -5.26% | 17,700 |
| Mar 6, 2026 | 4,400.00 | 4,470.00 | 4,400.00 | 4,470.00 | 4,470.00 | 0.56% | 25,900 |
| Mar 5, 2026 | 4,440.00 | 4,555.00 | 4,430.00 | 4,445.00 | 4,445.00 | 2.42% | 36,200 |
| Mar 4, 2026 | 4,375.00 | 4,375.00 | 4,260.00 | 4,340.00 | 4,340.00 | -3.23% | 62,900 |
| Mar 3, 2026 | 4,570.00 | 4,580.00 | 4,455.00 | 4,485.00 | 4,485.00 | -2.61% | 52,500 |
| Mar 2, 2026 | 4,550.00 | 4,630.00 | 4,515.00 | 4,605.00 | 4,605.00 | -0.97% | 42,000 |
| Feb 27, 2026 | 4,605.00 | 4,650.00 | 4,565.00 | 4,650.00 | 4,650.00 | 1.42% | 35,300 |
| Feb 26, 2026 | 4,520.00 | 4,620.00 | 4,520.00 | 4,585.00 | 4,585.00 | 0.66% | 28,300 |
| Feb 25, 2026 | 4,540.00 | 4,575.00 | 4,515.00 | 4,555.00 | 4,555.00 | -0.22% | 32,100 |
| Feb 24, 2026 | 4,515.00 | 4,590.00 | 4,460.00 | 4,565.00 | 4,565.00 | 1.11% | 23,600 |
| Feb 20, 2026 | 4,485.00 | 4,550.00 | 4,480.00 | 4,515.00 | 4,515.00 | -0.22% | 32,400 |
| Feb 19, 2026 | 4,450.00 | 4,550.00 | 4,450.00 | 4,525.00 | 4,525.00 | 0.89% | 32,800 |
| Feb 18, 2026 | 4,440.00 | 4,550.00 | 4,440.00 | 4,485.00 | 4,485.00 | 0.56% | 23,100 |
| Feb 17, 2026 | 4,445.00 | 4,475.00 | 4,425.00 | 4,460.00 | 4,460.00 | 0.56% | 28,400 |
| Feb 16, 2026 | 4,515.00 | 4,515.00 | 4,395.00 | 4,435.00 | 4,435.00 | -2.42% | 37,200 |
| Feb 13, 2026 | 4,660.00 | 4,660.00 | 4,480.00 | 4,545.00 | 4,545.00 | -2.36% | 35,800 |
| Feb 12, 2026 | 4,600.00 | 4,655.00 | 4,575.00 | 4,655.00 | 4,655.00 | 1.42% | 54,800 |
| Feb 10, 2026 | 4,650.00 | 4,670.00 | 4,575.00 | 4,590.00 | 4,590.00 | -0.86% | 37,100 |
| Feb 9, 2026 | 4,530.00 | 4,630.00 | 4,465.00 | 4,630.00 | 4,630.00 | 4.75% | 78,700 |
| Feb 6, 2026 | 4,480.00 | 4,485.00 | 4,380.00 | 4,420.00 | 4,420.00 | -1.12% | 56,200 |
| Feb 5, 2026 | 4,600.00 | 4,600.00 | 4,435.00 | 4,470.00 | 4,470.00 | -5.60% | 86,800 |
| Feb 4, 2026 | 4,745.00 | 4,765.00 | 4,680.00 | 4,735.00 | 4,735.00 | -0.21% | 59,600 |
| Feb 3, 2026 | 4,730.00 | 4,795.00 | 4,730.00 | 4,745.00 | 4,745.00 | 0.74% | 36,000 |
| Feb 2, 2026 | 4,800.00 | 4,840.00 | 4,700.00 | 4,710.00 | 4,710.00 | -1.88% | 36,200 |
| Jan 30, 2026 | 4,770.00 | 4,800.00 | 4,745.00 | 4,800.00 | 4,800.00 | 0.63% | 34,000 |
| Jan 29, 2026 | 4,735.00 | 4,790.00 | 4,680.00 | 4,770.00 | 4,770.00 | 0.74% | 30,200 |
| Jan 28, 2026 | 4,780.00 | 4,805.00 | 4,725.00 | 4,735.00 | 4,735.00 | -0.84% | 27,100 |
| Jan 27, 2026 | 4,735.00 | 4,780.00 | 4,715.00 | 4,775.00 | 4,775.00 | -0.21% | 22,700 |
| Jan 26, 2026 | 4,805.00 | 4,810.00 | 4,735.00 | 4,785.00 | 4,785.00 | -1.64% | 38,700 |
| Jan 23, 2026 | 4,850.00 | 4,880.00 | 4,835.00 | 4,865.00 | 4,865.00 | 0.41% | 28,000 |
| Jan 22, 2026 | 4,790.00 | 4,865.00 | 4,780.00 | 4,845.00 | 4,845.00 | 2.11% | 36,500 |
| Jan 21, 2026 | 4,710.00 | 4,760.00 | 4,690.00 | 4,745.00 | 4,745.00 | -0.42% | 31,900 |
| Jan 20, 2026 | 4,810.00 | 4,820.00 | 4,760.00 | 4,765.00 | 4,765.00 | -0.83% | 40,100 |
| Jan 19, 2026 | 4,845.00 | 4,845.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.41% | 18,700 |
| Jan 16, 2026 | 4,725.00 | 4,835.00 | 4,725.00 | 4,825.00 | 4,825.00 | 2.12% | 33,600 |
| Jan 15, 2026 | 4,655.00 | 4,740.00 | 4,655.00 | 4,725.00 | 4,725.00 | 0.21% | 20,700 |
| Jan 14, 2026 | 4,700.00 | 4,745.00 | 4,675.00 | 4,715.00 | 4,715.00 | - | 38,800 |
| Jan 13, 2026 | 4,750.00 | 4,775.00 | 4,710.00 | 4,715.00 | 4,715.00 | 1.40% | 39,800 |
| Jan 9, 2026 | 4,700.00 | 4,715.00 | 4,645.00 | 4,650.00 | 4,650.00 | - | 26,000 |
| Jan 8, 2026 | 4,605.00 | 4,680.00 | 4,605.00 | 4,650.00 | 4,650.00 | 0.54% | 31,900 |
| Jan 7, 2026 | 4,620.00 | 4,655.00 | 4,585.00 | 4,625.00 | 4,625.00 | -0.11% | 32,900 |
| Jan 6, 2026 | 4,580.00 | 4,655.00 | 4,580.00 | 4,630.00 | 4,630.00 | 1.31% | 37,200 |
| Jan 5, 2026 | 4,735.00 | 4,775.00 | 4,550.00 | 4,570.00 | 4,570.00 | -3.48% | 66,500 |
| Dec 30, 2025 | 4,695.00 | 4,750.00 | 4,630.00 | 4,735.00 | 4,735.00 | 0.85% | 85,800 |
| Dec 29, 2025 | 4,590.00 | 4,695.00 | 4,590.00 | 4,695.00 | 4,695.00 | 2.40% | 67,500 |
| Dec 26, 2025 | 4,590.00 | 4,610.00 | 4,565.00 | 4,585.00 | 4,585.00 | 0.22% | 28,600 |
| Dec 25, 2025 | 4,560.00 | 4,590.00 | 4,540.00 | 4,575.00 | 4,575.00 | 0.44% | 15,600 |
| Dec 24, 2025 | 4,600.00 | 4,620.00 | 4,540.00 | 4,555.00 | 4,555.00 | -0.98% | 48,400 |
| Dec 23, 2025 | 4,530.00 | 4,620.00 | 4,495.00 | 4,600.00 | 4,600.00 | 1.55% | 52,100 |
| Dec 22, 2025 | 4,545.00 | 4,550.00 | 4,515.00 | 4,530.00 | 4,530.00 | 0.44% | 27,500 |