Nishio Holdings Co., Ltd. (TYO:9699)
Japan · Delayed Price · Currency is JPY 4,275.00
-55.00 (-1.27%)
Apr 20, 2026, 3:25 PM JST
Nishio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4,280.00 | 4,300.00 | 4,265.00 | 4,275.00 | 4,275.00 | -1.27% | 36,400 |
| Apr 17, 2026 | 4,335.00 | 4,380.00 | 4,315.00 | 4,330.00 | 4,330.00 | -1.14% | 32,000 |
| Apr 16, 2026 | 4,475.00 | 4,475.00 | 4,360.00 | 4,380.00 | 4,380.00 | -0.90% | 39,500 |
| Apr 15, 2026 | 4,405.00 | 4,465.00 | 4,390.00 | 4,420.00 | 4,420.00 | 0.57% | 39,600 |
| Apr 14, 2026 | 4,405.00 | 4,430.00 | 4,355.00 | 4,395.00 | 4,395.00 | -0.23% | 26,700 |
| Apr 13, 2026 | 4,430.00 | 4,440.00 | 4,375.00 | 4,405.00 | 4,405.00 | -0.56% | 35,200 |
| Apr 10, 2026 | 4,590.00 | 4,600.00 | 4,410.00 | 4,430.00 | 4,430.00 | -2.42% | 47,600 |
| Apr 9, 2026 | 4,600.00 | 4,615.00 | 4,535.00 | 4,540.00 | 4,540.00 | -1.30% | 41,200 |
| Apr 8, 2026 | 4,580.00 | 4,610.00 | 4,540.00 | 4,600.00 | 4,600.00 | 2.45% | 55,800 |
| Apr 7, 2026 | 4,430.00 | 4,490.00 | 4,430.00 | 4,490.00 | 4,490.00 | 1.24% | 32,400 |
| Apr 6, 2026 | 4,465.00 | 4,465.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.22% | 18,800 |
| Apr 3, 2026 | 4,480.00 | 4,480.00 | 4,415.00 | 4,445.00 | 4,445.00 | 0.11% | 13,500 |
| Apr 2, 2026 | 4,495.00 | 4,510.00 | 4,405.00 | 4,440.00 | 4,440.00 | -0.89% | 20,700 |
| Apr 1, 2026 | 4,385.00 | 4,480.00 | 4,375.00 | 4,480.00 | 4,480.00 | 3.82% | 32,400 |
| Mar 31, 2026 | 4,300.00 | 4,410.00 | 4,300.00 | 4,315.00 | 4,315.00 | -1.03% | 47,300 |
| Mar 30, 2026 | 4,235.00 | 4,360.00 | 4,195.00 | 4,360.00 | 4,360.00 | -0.34% | 42,900 |
| Mar 27, 2026 | 4,380.00 | 4,405.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.11% | 43,000 |
| Mar 26, 2026 | 4,370.00 | 4,385.00 | 4,325.00 | 4,380.00 | 4,380.00 | -0.23% | 21,900 |
| Mar 25, 2026 | 4,375.00 | 4,415.00 | 4,370.00 | 4,390.00 | 4,390.00 | 1.97% | 35,800 |
| Mar 24, 2026 | 4,260.00 | 4,315.00 | 4,220.00 | 4,305.00 | 4,305.00 | 2.74% | 26,200 |
| Mar 23, 2026 | 4,235.00 | 4,295.00 | 4,170.00 | 4,190.00 | 4,190.00 | -3.90% | 32,500 |
| Mar 19, 2026 | 4,385.00 | 4,385.00 | 4,340.00 | 4,360.00 | 4,360.00 | -1.58% | 52,700 |
| Mar 18, 2026 | 4,375.00 | 4,430.00 | 4,350.00 | 4,430.00 | 4,430.00 | 1.26% | 20,900 |
| Mar 17, 2026 | 4,335.00 | 4,400.00 | 4,335.00 | 4,375.00 | 4,375.00 | 1.86% | 18,300 |
| Mar 16, 2026 | 4,275.00 | 4,330.00 | 4,270.00 | 4,295.00 | 4,295.00 | -0.58% | 40,800 |
| Mar 13, 2026 | 4,330.00 | 4,395.00 | 4,315.00 | 4,320.00 | 4,320.00 | -1.82% | 45,900 |
| Mar 12, 2026 | 4,440.00 | 4,450.00 | 4,370.00 | 4,400.00 | 4,400.00 | -1.01% | 54,400 |
| Mar 11, 2026 | 4,470.00 | 4,475.00 | 4,410.00 | 4,445.00 | 4,445.00 | 1.02% | 36,800 |
| Mar 10, 2026 | 4,335.00 | 4,425.00 | 4,320.00 | 4,400.00 | 4,400.00 | 2.09% | 31,400 |
| Mar 9, 2026 | 4,260.00 | 4,340.00 | 4,230.00 | 4,310.00 | 4,310.00 | -3.58% | 39,100 |
| 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 |