Skip to main content
logo
Nishio Holdings Co., Ltd. (TYO:9699)
Japan flag Japan · Delayed Price · Currency is JPY
4,000.00
-30.00 (-0.74%)
Jul 13, 2026, 3:30 PM JST

Nishio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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