Skip to main content
logo
Nishio Holdings Co., Ltd. (TYO:9699)
Japan flag Japan · Delayed Price · Currency is JPY
4,030.00
+90.00 (2.28%)
Jun 19, 2026, 3:30 PM JST

Nishio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,920.003,930.003,870.003,885.003,885.00-43,100
May 20, 20263,985.003,985.003,810.003,885.003,885.00-2.51%57,600
May 19, 20264,015.004,030.003,945.003,985.003,985.000.25%49,700
May 18, 20264,060.004,060.003,945.003,975.003,975.00-2.81%37,300
May 15, 20264,080.004,105.004,050.004,090.004,090.000.74%42,600
May 14, 20264,060.004,120.004,040.004,060.004,060.00-36,500
May 13, 20264,040.004,080.004,030.004,060.004,060.000.87%53,000
May 12, 20264,185.004,210.004,000.004,025.004,025.00-6.83%89,500
May 11, 20264,280.004,345.004,280.004,320.004,320.00-0.12%57,100
May 8, 20264,335.004,355.004,280.004,325.004,325.00-0.69%52,800
May 7, 20264,350.004,410.004,335.004,355.004,355.000.93%42,100
May 1, 20264,310.004,365.004,290.004,315.004,315.000.12%37,800
Apr 30, 20264,295.004,315.004,250.004,310.004,310.00-0.58%47,600
Apr 28, 20264,255.004,335.004,240.004,335.004,335.001.88%37,100
Apr 27, 20264,230.004,275.004,210.004,255.004,255.000.95%26,700
Apr 24, 20264,200.004,235.004,170.004,215.004,215.000.36%40,200
Apr 23, 20264,200.004,220.004,155.004,200.004,200.00-0.59%33,200
Apr 22, 20264,260.004,260.004,190.004,225.004,225.00-0.82%55,900
Apr 21, 20264,300.004,320.004,240.004,260.004,260.00-0.35%43,400
Apr 20, 20264,280.004,300.004,265.004,275.004,275.00-1.27%36,400
Apr 17, 20264,335.004,380.004,315.004,330.004,330.00-1.14%32,000
Apr 16, 20264,475.004,475.004,360.004,380.004,380.00-0.90%39,500
Apr 15, 20264,405.004,465.004,390.004,420.004,420.000.57%39,600
Apr 14, 20264,405.004,430.004,355.004,395.004,395.00-0.23%26,700
Apr 13, 20264,430.004,440.004,375.004,405.004,405.00-0.56%35,200
Apr 10, 20264,590.004,600.004,410.004,430.004,430.00-2.42%47,600
Apr 9, 20264,600.004,615.004,535.004,540.004,540.00-1.30%41,200
Apr 8, 20264,580.004,610.004,540.004,600.004,600.002.45%55,800
Apr 7, 20264,430.004,490.004,430.004,490.004,490.001.24%32,400