Nishio Holdings Co., Ltd. (TYO:9699)
Japan · Delayed Price · Currency is JPY 4,685.00
+20.00 (0.43%)
Sep 25, 2026, 3:30 PM JST
Nishio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,650.00 | 4,690.00 | 4,615.00 | 4,685.00 | 4,685.00 | 0.43% | 64,700 |
| Sep 24, 2026 | 4,745.00 | 4,745.00 | 4,615.00 | 4,665.00 | 4,665.00 | -1.06% | 37,200 |
| Sep 18, 2026 | 4,755.00 | 4,775.00 | 4,700.00 | 4,715.00 | 4,715.00 | -0.32% | 119,700 |
| Sep 17, 2026 | 4,695.00 | 4,730.00 | 4,675.00 | 4,730.00 | 4,730.00 | 1.28% | 57,600 |
| Sep 16, 2026 | 4,625.00 | 4,680.00 | 4,625.00 | 4,670.00 | 4,670.00 | 0.97% | 45,700 |
| Sep 15, 2026 | 4,635.00 | 4,660.00 | 4,605.00 | 4,625.00 | 4,625.00 | -0.22% | 50,400 |
| Sep 14, 2026 | 4,555.00 | 4,645.00 | 4,545.00 | 4,635.00 | 4,635.00 | 1.76% | 46,100 |
| Sep 11, 2026 | 4,545.00 | 4,610.00 | 4,510.00 | 4,555.00 | 4,555.00 | -1.09% | 64,000 |
| Sep 10, 2026 | 4,600.00 | 4,605.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.22% | 45,800 |
| Sep 9, 2026 | 4,545.00 | 4,625.00 | 4,520.00 | 4,615.00 | 4,615.00 | 1.10% | 57,500 |
| Sep 8, 2026 | 4,605.00 | 4,630.00 | 4,565.00 | 4,565.00 | 4,565.00 | -1.40% | 66,100 |
| Sep 7, 2026 | 4,710.00 | 4,740.00 | 4,605.00 | 4,630.00 | 4,630.00 | -1.70% | 56,000 |
| Sep 4, 2026 | 4,660.00 | 4,715.00 | 4,650.00 | 4,710.00 | 4,710.00 | - | 93,000 |
| Sep 3, 2026 | 4,735.00 | 4,760.00 | 4,695.00 | 4,710.00 | 4,710.00 | - | 97,400 |
| Sep 2, 2026 | 4,705.00 | 4,740.00 | 4,680.00 | 4,710.00 | 4,710.00 | -0.95% | 87,600 |
| Sep 1, 2026 | 4,640.00 | 4,755.00 | 4,630.00 | 4,755.00 | 4,755.00 | 2.37% | 94,300 |
| Aug 31, 2026 | 4,645.00 | 4,680.00 | 4,630.00 | 4,645.00 | 4,645.00 | -0.43% | 66,100 |
| Aug 28, 2026 | 4,700.00 | 4,710.00 | 4,630.00 | 4,665.00 | 4,665.00 | -1.69% | 51,800 |
| Aug 27, 2026 | 4,700.00 | 4,745.00 | 4,665.00 | 4,745.00 | 4,745.00 | 0.96% | 63,900 |
| Aug 26, 2026 | 4,670.00 | 4,745.00 | 4,655.00 | 4,700.00 | 4,700.00 | 1.29% | 50,000 |
| Aug 25, 2026 | 4,655.00 | 4,685.00 | 4,615.00 | 4,640.00 | 4,640.00 | -0.32% | 50,500 |
| Aug 24, 2026 | 4,650.00 | 4,695.00 | 4,620.00 | 4,655.00 | 4,655.00 | 0.76% | 62,300 |
| Aug 21, 2026 | 4,615.00 | 4,650.00 | 4,590.00 | 4,620.00 | 4,620.00 | 0.11% | 58,800 |
| Aug 20, 2026 | 4,540.00 | 4,620.00 | 4,540.00 | 4,615.00 | 4,615.00 | 1.43% | 50,700 |
| Aug 19, 2026 | 4,585.00 | 4,585.00 | 4,470.00 | 4,550.00 | 4,550.00 | -0.87% | 57,300 |
| Aug 18, 2026 | 4,480.00 | 4,630.00 | 4,480.00 | 4,590.00 | 4,590.00 | 1.55% | 61,700 |
| Aug 17, 2026 | 4,520.00 | 4,570.00 | 4,465.00 | 4,520.00 | 4,520.00 | - | 51,400 |
| Aug 14, 2026 | 4,455.00 | 4,520.00 | 4,440.00 | 4,520.00 | 4,520.00 | 1.46% | 48,200 |
| Aug 13, 2026 | 4,460.00 | 4,460.00 | 4,415.00 | 4,455.00 | 4,455.00 | -0.11% | 31,900 |
| Aug 12, 2026 | 4,470.00 | 4,480.00 | 4,425.00 | 4,460.00 | 4,460.00 | -0.11% | 53,200 |
| Aug 10, 2026 | 4,490.00 | 4,495.00 | 4,415.00 | 4,465.00 | 4,465.00 | -0.56% | 49,900 |
| Aug 7, 2026 | 4,450.00 | 4,490.00 | 4,430.00 | 4,490.00 | 4,490.00 | 1.35% | 54,700 |
| Aug 6, 2026 | 4,420.00 | 4,450.00 | 4,375.00 | 4,430.00 | 4,430.00 | 1.03% | 54,100 |
| Aug 5, 2026 | 4,440.00 | 4,495.00 | 4,340.00 | 4,385.00 | 4,385.00 | -0.79% | 65,100 |
| Aug 4, 2026 | 4,280.00 | 4,525.00 | 4,280.00 | 4,420.00 | 4,420.00 | 1.61% | 127,800 |
| Aug 3, 2026 | 4,295.00 | 4,350.00 | 4,225.00 | 4,350.00 | 4,350.00 | 1.28% | 81,600 |
| Jul 31, 2026 | 4,355.00 | 4,390.00 | 4,275.00 | 4,295.00 | 4,295.00 | -2.61% | 79,600 |
| Jul 30, 2026 | 4,330.00 | 4,445.00 | 4,320.00 | 4,410.00 | 4,410.00 | 0.46% | 72,700 |
| Jul 29, 2026 | 4,395.00 | 4,395.00 | 4,300.00 | 4,390.00 | 4,390.00 | 4.90% | 88,900 |
| Jul 28, 2026 | 4,265.00 | 4,265.00 | 4,185.00 | 4,185.00 | 4,185.00 | -1.99% | 41,400 |
| Jul 27, 2026 | 4,210.00 | 4,280.00 | 4,205.00 | 4,270.00 | 4,270.00 | 2.64% | 44,700 |
| Jul 24, 2026 | 4,090.00 | 4,165.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.24% | 23,500 |
| Jul 23, 2026 | 4,135.00 | 4,160.00 | 4,125.00 | 4,150.00 | 4,150.00 | -0.12% | 24,800 |
| Jul 22, 2026 | 4,185.00 | 4,190.00 | 4,140.00 | 4,155.00 | 4,155.00 | - | 35,600 |
| Jul 21, 2026 | 4,095.00 | 4,160.00 | 4,045.00 | 4,155.00 | 4,155.00 | 2.85% | 39,800 |
| Jul 17, 2026 | 4,070.00 | 4,105.00 | 4,025.00 | 4,040.00 | 4,040.00 | -0.74% | 29,100 |
| Jul 16, 2026 | 4,120.00 | 4,145.00 | 4,065.00 | 4,070.00 | 4,070.00 | -1.09% | 31,600 |
| Jul 15, 2026 | 4,055.00 | 4,140.00 | 4,015.00 | 4,115.00 | 4,115.00 | 2.36% | 93,200 |
| Jul 14, 2026 | 4,025.00 | 4,045.00 | 4,010.00 | 4,020.00 | 4,020.00 | 0.50% | 69,700 |
| Jul 13, 2026 | 4,050.00 | 4,070.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.74% | 55,400 |