Nishio Holdings Co., Ltd. (TYO:9699)
Japan · Delayed Price · Currency is JPY 4,305.00
+70.00 (1.65%)
Oct 26, 2026, 10:19 AM JST
Nishio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,220.00 | 4,310.00 | 4,200.00 | 4,305.00 | 4,305.00 | 1.65% | 20,700 |
| Oct 23, 2026 | 4,275.00 | 4,345.00 | 4,200.00 | 4,235.00 | 4,235.00 | -1.40% | 45,700 |
| Oct 22, 2026 | 4,285.00 | 4,335.00 | 4,270.00 | 4,295.00 | 4,295.00 | 0.23% | 55,200 |
| Oct 21, 2026 | 4,295.00 | 4,295.00 | 4,220.00 | 4,285.00 | 4,285.00 | 0.82% | 69,700 |
| Oct 20, 2026 | 4,310.00 | 4,310.00 | 4,235.00 | 4,250.00 | 4,250.00 | -1.39% | 66,900 |
| Oct 19, 2026 | 4,265.00 | 4,385.00 | 4,215.00 | 4,310.00 | 4,310.00 | 0.35% | 92,800 |
| Oct 16, 2026 | 4,210.00 | 4,315.00 | 4,180.00 | 4,295.00 | 4,295.00 | 2.63% | 100,700 |
| Oct 15, 2026 | 4,200.00 | 4,245.00 | 4,105.00 | 4,185.00 | 4,185.00 | -0.71% | 129,100 |
| Oct 14, 2026 | 4,130.00 | 4,215.00 | 4,075.00 | 4,215.00 | 4,215.00 | 4.59% | 242,500 |
| Oct 13, 2026 | 4,010.00 | 4,060.00 | 3,970.00 | 4,030.00 | 4,030.00 | 1.51% | 173,400 |
| Oct 9, 2026 | 4,075.00 | 4,075.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.00% | 104,200 |
| Oct 8, 2026 | 4,110.00 | 4,110.00 | 3,935.00 | 4,010.00 | 4,010.00 | -3.49% | 120,300 |
| Oct 7, 2026 | 4,255.00 | 4,295.00 | 4,145.00 | 4,155.00 | 4,155.00 | -2.81% | 102,100 |
| Oct 6, 2026 | 4,335.00 | 4,340.00 | 4,240.00 | 4,275.00 | 4,275.00 | -0.70% | 181,000 |
| Oct 5, 2026 | 4,395.00 | 4,395.00 | 4,295.00 | 4,305.00 | 4,305.00 | -0.92% | 80,700 |
| Oct 2, 2026 | 4,355.00 | 4,360.00 | 4,295.00 | 4,345.00 | 4,345.00 | -1.36% | 138,100 |
| Oct 1, 2026 | 4,455.00 | 4,455.00 | 4,370.00 | 4,405.00 | 4,405.00 | -1.89% | 99,500 |
| Sep 30, 2026 | 4,495.00 | 4,500.00 | 4,400.00 | 4,490.00 | 4,490.00 | 0.79% | 82,800 |
| Sep 29, 2026 | 4,530.00 | 4,540.00 | 4,450.00 | 4,455.00 | 4,455.00 | -1.39% | 103,600 |
| Sep 28, 2026 | 4,715.00 | 4,735.00 | 4,630.00 | 4,650.00 | 4,518.00 | -0.75% | 97,500 |
| Sep 25, 2026 | 4,650.00 | 4,690.00 | 4,615.00 | 4,685.00 | 4,552.01 | 0.43% | 64,700 |
| Sep 24, 2026 | 4,745.00 | 4,745.00 | 4,615.00 | 4,665.00 | 4,532.57 | -1.06% | 56,600 |
| Sep 18, 2026 | 4,755.00 | 4,775.00 | 4,700.00 | 4,715.00 | 4,581.15 | -0.32% | 119,700 |
| Sep 17, 2026 | 4,695.00 | 4,730.00 | 4,675.00 | 4,730.00 | 4,595.73 | 1.28% | 57,600 |
| Sep 16, 2026 | 4,625.00 | 4,680.00 | 4,625.00 | 4,670.00 | 4,537.43 | 0.97% | 45,700 |
| Sep 15, 2026 | 4,635.00 | 4,660.00 | 4,605.00 | 4,625.00 | 4,493.71 | -0.22% | 50,400 |
| Sep 14, 2026 | 4,555.00 | 4,645.00 | 4,545.00 | 4,635.00 | 4,503.43 | 1.76% | 46,100 |
| Sep 11, 2026 | 4,545.00 | 4,610.00 | 4,510.00 | 4,555.00 | 4,425.70 | -1.09% | 64,000 |
| Sep 10, 2026 | 4,600.00 | 4,605.00 | 4,550.00 | 4,605.00 | 4,474.28 | -0.22% | 45,800 |
| Sep 9, 2026 | 4,545.00 | 4,625.00 | 4,520.00 | 4,615.00 | 4,483.99 | 1.10% | 57,500 |
| Sep 8, 2026 | 4,605.00 | 4,630.00 | 4,565.00 | 4,565.00 | 4,435.41 | -1.40% | 66,100 |
| Sep 7, 2026 | 4,710.00 | 4,740.00 | 4,605.00 | 4,630.00 | 4,498.57 | -1.70% | 56,000 |
| Sep 4, 2026 | 4,660.00 | 4,715.00 | 4,650.00 | 4,710.00 | 4,576.30 | - | 93,000 |
| Sep 3, 2026 | 4,735.00 | 4,760.00 | 4,695.00 | 4,710.00 | 4,576.30 | - | 97,400 |
| Sep 2, 2026 | 4,705.00 | 4,740.00 | 4,680.00 | 4,710.00 | 4,576.30 | -0.95% | 87,600 |
| Sep 1, 2026 | 4,640.00 | 4,755.00 | 4,630.00 | 4,755.00 | 4,620.02 | 2.37% | 94,300 |
| Aug 31, 2026 | 4,645.00 | 4,680.00 | 4,630.00 | 4,645.00 | 4,513.14 | -0.43% | 66,100 |
| Aug 28, 2026 | 4,700.00 | 4,710.00 | 4,630.00 | 4,665.00 | 4,532.57 | -1.69% | 51,800 |
| Aug 27, 2026 | 4,700.00 | 4,745.00 | 4,665.00 | 4,745.00 | 4,610.30 | 0.96% | 63,900 |
| Aug 26, 2026 | 4,670.00 | 4,745.00 | 4,655.00 | 4,700.00 | 4,566.58 | 1.29% | 50,000 |
| Aug 25, 2026 | 4,655.00 | 4,685.00 | 4,615.00 | 4,640.00 | 4,508.28 | -0.32% | 50,500 |
| Aug 24, 2026 | 4,650.00 | 4,695.00 | 4,620.00 | 4,655.00 | 4,522.86 | 0.76% | 62,300 |
| Aug 21, 2026 | 4,615.00 | 4,650.00 | 4,590.00 | 4,620.00 | 4,488.85 | 0.11% | 58,800 |
| Aug 20, 2026 | 4,540.00 | 4,620.00 | 4,540.00 | 4,615.00 | 4,483.99 | 1.43% | 50,700 |
| Aug 19, 2026 | 4,585.00 | 4,585.00 | 4,470.00 | 4,550.00 | 4,420.84 | -0.87% | 57,300 |
| Aug 18, 2026 | 4,480.00 | 4,630.00 | 4,480.00 | 4,590.00 | 4,459.70 | 1.55% | 61,700 |
| Aug 17, 2026 | 4,520.00 | 4,570.00 | 4,465.00 | 4,520.00 | 4,391.69 | - | 51,400 |
| Aug 14, 2026 | 4,455.00 | 4,520.00 | 4,440.00 | 4,520.00 | 4,391.69 | 1.46% | 48,200 |
| Aug 13, 2026 | 4,460.00 | 4,460.00 | 4,415.00 | 4,455.00 | 4,328.54 | -0.11% | 31,900 |
| Aug 12, 2026 | 4,470.00 | 4,480.00 | 4,425.00 | 4,460.00 | 4,333.39 | -0.11% | 53,200 |