Skip to main content
logo
Nishio Holdings Co., Ltd. (TYO:9699)
Japan flag Japan · Delayed Price · Currency is JPY
4,320.00
+25.00 (0.58%)
Aug 3, 2026, 1:52 PM JST

Nishio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,355.004,390.004,275.004,295.004,295.00-2.61%79,600
Jul 30, 20264,330.004,445.004,320.004,410.004,410.000.46%72,700
Jul 29, 20264,395.004,395.004,300.004,390.004,390.004.90%88,900
Jul 28, 20264,265.004,265.004,185.004,185.004,185.00-1.99%41,400
Jul 27, 20264,210.004,280.004,205.004,270.004,270.002.64%44,700
Jul 24, 20264,090.004,165.004,090.004,160.004,160.000.24%23,500
Jul 23, 20264,135.004,160.004,125.004,150.004,150.00-0.12%24,800
Jul 22, 20264,185.004,190.004,140.004,155.004,155.00-35,600
Jul 21, 20264,095.004,160.004,045.004,155.004,155.002.85%39,800
Jul 17, 20264,070.004,105.004,025.004,040.004,040.00-0.74%29,100
Jul 16, 20264,120.004,145.004,065.004,070.004,070.00-1.09%31,600
Jul 15, 20264,055.004,140.004,015.004,115.004,115.002.36%93,200
Jul 14, 20264,025.004,045.004,010.004,020.004,020.000.50%69,700
Jul 13, 20264,050.004,070.004,000.004,000.004,000.00-0.74%55,400
Jul 10, 20264,015.004,060.004,000.004,030.004,030.000.37%50,300
Jul 9, 20264,020.004,035.003,995.004,015.004,015.00-0.12%28,400
Jul 8, 20264,035.004,040.004,000.004,020.004,020.00-0.37%42,700
Jul 7, 20264,065.004,105.004,035.004,035.004,035.00-0.74%42,800
Jul 6, 20264,035.004,065.004,020.004,065.004,065.001.50%61,900
Jul 3, 20264,000.004,045.003,985.004,005.004,005.000.38%59,100
Jul 2, 20263,980.003,990.003,935.003,990.003,990.001.79%65,100
Jul 1, 20263,925.003,945.003,895.003,920.003,920.00-54,000
Jun 30, 20264,000.004,000.003,895.003,920.003,920.00-0.76%69,800
Jun 29, 20263,950.003,990.003,905.003,950.003,950.000.77%53,100
Jun 26, 20263,940.003,955.003,880.003,920.003,920.001.03%36,400
Jun 25, 20263,900.003,915.003,875.003,880.003,880.001.04%28,600
Jun 24, 20263,900.003,925.003,825.003,840.003,840.00-2.04%25,700
Jun 23, 20263,880.003,920.003,875.003,920.003,920.001.03%52,600
Jun 22, 20263,960.003,970.003,850.003,880.003,880.00-3.72%57,800
Jun 19, 20263,940.004,030.003,920.004,030.004,030.002.28%82,800
Jun 18, 20263,900.003,950.003,900.003,940.003,940.000.51%27,000
Jun 17, 20263,930.003,965.003,900.003,920.003,920.00-31,000
Jun 16, 20263,940.003,950.003,880.003,920.003,920.00-1.01%28,000
Jun 15, 20263,900.004,000.003,900.003,960.003,960.001.54%23,600
Jun 12, 20263,900.003,930.003,870.003,900.003,900.000.26%38,800
Jun 11, 20263,855.003,890.003,820.003,890.003,890.00-36,100
Jun 10, 20263,880.003,965.003,875.003,890.003,890.00-0.89%35,900
Jun 9, 20263,870.003,935.003,870.003,925.003,925.001.42%52,900
Jun 8, 20263,835.003,880.003,820.003,870.003,870.00-52,300
Jun 5, 20263,785.003,870.003,750.003,870.003,870.002.52%45,000
Jun 4, 20263,795.003,795.003,735.003,775.003,775.000.13%56,600
Jun 3, 20263,720.003,790.003,655.003,770.003,770.002.17%66,100
Jun 2, 20263,700.003,720.003,650.003,690.003,690.00-1.07%71,000
Jun 1, 20263,840.003,850.003,685.003,730.003,730.00-2.86%76,200
May 29, 20263,840.003,905.003,840.003,840.003,840.00-58,700
May 28, 20263,820.003,855.003,780.003,840.003,840.00-0.26%47,800
May 27, 20263,860.003,865.003,830.003,850.003,850.00-0.26%34,100
May 26, 20263,850.003,880.003,820.003,860.003,860.000.52%36,900
May 25, 20263,890.003,890.003,805.003,840.003,840.00-0.26%32,300
May 22, 20263,940.003,940.003,800.003,850.003,850.00-0.90%36,600