Skip to main content
Nissui Corporation (TYO:1332)
Japan flag Japan · Delayed Price · Currency is JPY
1,380.00
-49.50 (-3.46%)
At close: Mar 9, 2026

Nissui Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,362.501,384.501,349.501,361.00--4.79%1,146,100
Mar 6, 20261,415.501,437.001,400.501,429.501,429.50-1.11%1,206,200
Mar 5, 20261,460.501,477.501,436.001,445.501,445.501.05%1,326,000
Mar 4, 20261,438.001,450.501,402.001,430.501,430.50-3.77%1,466,900
Mar 3, 20261,535.001,536.501,480.501,486.501,486.50-4.71%1,890,800
Mar 2, 20261,527.501,570.001,515.501,560.001,560.000.71%1,464,400
Feb 27, 20261,510.001,553.001,510.001,549.001,549.002.82%1,355,000
Feb 26, 20261,512.001,528.501,506.001,506.501,506.500.13%1,017,800
Feb 25, 20261,505.001,511.001,489.001,504.501,504.500.23%870,700
Feb 24, 20261,488.001,514.001,473.001,501.001,501.002.00%1,136,400
Feb 20, 20261,504.501,504.501,465.001,471.501,471.50-3.03%1,362,500
Feb 19, 20261,487.001,519.501,471.001,517.501,517.501.17%1,321,400
Feb 18, 20261,510.001,526.501,500.001,500.001,500.00-1.15%962,600
Feb 17, 20261,519.501,526.001,512.001,517.501,517.500.26%709,800
Feb 16, 20261,545.501,548.001,513.501,513.501,513.50-1.59%1,201,100
Feb 13, 20261,548.001,551.501,522.501,538.001,538.00-0.36%1,731,800
Feb 12, 20261,520.001,561.501,505.501,543.501,543.503.00%1,886,800
Feb 10, 20261,484.501,512.501,475.001,498.501,498.50-0.63%2,141,600
Feb 9, 20261,439.501,525.001,435.001,508.001,508.005.82%3,423,600
Feb 6, 20261,350.001,503.501,326.501,425.001,425.004.24%5,002,400
Feb 5, 20261,381.001,382.001,351.501,367.001,367.001.07%1,410,700
Feb 4, 20261,326.001,367.501,321.501,352.501,352.502.04%1,517,700
Feb 3, 20261,309.501,326.001,299.001,325.501,325.501.96%1,273,000
Feb 2, 20261,319.501,329.001,298.501,300.001,300.000.39%1,782,700
Jan 30, 20261,276.001,298.501,273.001,295.001,295.001.49%1,504,500
Jan 29, 20261,260.001,278.001,250.001,276.001,276.000.47%1,356,700
Jan 28, 20261,294.001,298.501,268.501,270.001,270.00-2.57%1,750,600
Jan 27, 20261,259.001,305.501,258.501,303.501,303.504.45%3,850,300
Jan 26, 20261,230.001,254.001,224.001,248.001,248.001.46%2,310,500
Jan 23, 20261,211.001,230.001,211.001,230.001,230.001.07%1,284,000
Jan 22, 20261,217.501,224.501,203.501,217.001,217.00-0.90%1,601,600
Jan 21, 20261,225.001,242.001,217.501,228.001,228.00-0.24%2,044,000
Jan 20, 20261,200.001,234.001,199.001,231.001,231.003.97%2,308,300
Jan 19, 20261,161.001,194.501,161.001,184.001,184.002.33%1,633,600
Jan 16, 20261,145.001,159.001,141.501,157.001,157.000.17%1,214,900
Jan 15, 20261,161.001,167.001,155.001,155.001,155.000.26%1,096,600
Jan 14, 20261,142.001,154.001,140.501,152.001,152.000.92%1,204,000
Jan 13, 20261,141.001,152.001,134.501,141.501,141.501.42%1,633,500
Jan 9, 20261,141.001,145.001,125.001,125.501,125.50-1.32%1,444,500
Jan 8, 20261,141.001,146.501,133.501,140.501,140.50-1,042,800
Jan 7, 20261,145.001,150.501,138.001,140.501,140.50-1.60%1,654,500
Jan 6, 20261,140.001,161.001,140.001,159.001,159.001.67%1,097,300
Jan 5, 20261,150.501,153.501,140.001,140.001,140.00-0.35%1,416,700
Dec 30, 20251,155.001,158.501,144.001,144.001,144.00-0.78%979,400
Dec 29, 20251,161.001,162.501,145.001,153.001,153.00-0.56%1,067,900
Dec 26, 20251,165.001,169.001,155.501,159.501,159.50-0.34%703,700
Dec 25, 20251,178.001,178.001,160.001,163.501,163.50-1.06%892,600
Dec 24, 20251,170.001,182.001,170.001,176.001,176.000.51%847,500
Dec 23, 20251,160.001,175.001,159.501,170.001,170.000.78%854,700
Dec 22, 20251,179.501,184.001,156.501,161.001,161.00-1.48%1,967,900
Dec 19, 20251,208.001,209.001,176.501,178.501,178.50-1.79%2,635,000
Dec 18, 20251,184.001,203.501,175.501,200.001,200.003.54%1,909,700
Dec 17, 20251,189.001,191.501,147.501,159.001,159.00-5.73%3,196,700
Dec 16, 20251,235.001,237.501,222.001,229.501,229.500.16%1,226,800
Dec 15, 20251,211.501,235.001,206.501,227.501,227.502.12%1,280,500
Dec 12, 20251,221.001,222.001,191.501,202.001,202.00-0.66%1,413,200
Dec 11, 20251,215.001,215.001,196.501,210.001,210.000.37%1,072,300
Dec 10, 20251,196.001,216.001,191.501,205.501,205.501.26%1,015,000
Dec 9, 20251,210.001,212.001,185.001,190.501,190.50-1.61%1,258,400
Dec 8, 20251,200.001,212.001,197.501,210.001,210.001.13%628,700
Dec 5, 20251,200.001,204.501,189.001,196.501,196.50-0.21%1,065,000
Dec 4, 20251,208.501,214.001,193.001,199.001,199.00-1.44%1,379,000
Dec 3, 20251,210.001,220.501,207.001,216.501,216.500.29%1,179,800
Dec 2, 20251,215.001,221.001,206.001,213.001,213.000.50%758,100
Dec 1, 20251,235.501,237.501,205.001,207.001,207.00-2.31%1,025,200
Nov 28, 20251,236.001,244.001,229.001,235.501,235.50-0.04%1,286,100
Nov 27, 20251,256.001,256.001,227.001,236.001,236.00-1.63%1,377,700
Nov 26, 20251,228.501,258.001,225.001,256.501,256.502.11%1,410,000
Nov 25, 20251,233.001,238.001,214.001,230.501,230.500.61%1,439,000
Nov 21, 20251,212.001,232.001,207.501,223.001,223.000.82%2,017,300
Nov 20, 20251,196.001,235.501,189.001,213.001,213.002.62%2,071,300
Nov 19, 20251,189.501,214.001,160.001,182.001,182.00-1.29%4,986,500
Nov 18, 20251,200.001,214.001,189.001,197.501,197.50-0.54%1,482,900
Nov 17, 20251,181.501,211.001,181.001,204.001,204.002.25%1,908,700
Nov 14, 20251,167.501,177.501,153.001,177.501,177.501.03%1,599,300
Nov 13, 20251,165.001,178.001,163.001,165.501,165.501.00%1,260,700
Nov 12, 20251,149.001,164.501,141.501,154.001,154.000.61%2,006,300
Nov 11, 20251,110.001,148.001,104.001,147.001,147.002.82%1,628,000
Nov 10, 20251,140.001,142.001,113.001,115.501,115.50-1.85%1,027,800
Nov 7, 20251,118.501,136.501,110.501,136.501,136.501.07%2,558,500
Nov 6, 20251,064.001,138.501,048.001,124.501,124.505.44%4,279,400
Nov 5, 20251,072.001,077.001,053.001,066.501,066.50-0.09%1,505,100
Nov 4, 20251,065.501,083.501,065.001,067.501,067.50-0.42%1,284,300
Oct 31, 20251,080.001,084.001,066.001,072.001,072.000.23%1,061,100
Oct 30, 20251,050.001,069.501,045.501,069.501,069.501.42%2,673,000
Oct 29, 20251,066.001,069.001,054.501,054.501,054.50-1.13%806,500
Oct 28, 20251,092.001,092.001,065.001,066.501,066.50-2.34%810,400
Oct 27, 20251,082.501,097.501,080.501,092.001,092.001.06%956,000
Oct 24, 20251,080.001,085.001,073.001,080.501,080.50-0.60%812,300
Oct 23, 20251,075.001,092.001,069.501,087.001,087.001.83%1,384,700
Oct 22, 20251,051.001,070.501,050.001,067.501,067.501.47%1,113,100
Oct 21, 20251,057.001,059.501,049.001,052.001,052.00-0.47%876,500
Oct 20, 20251,067.501,068.501,052.501,057.001,057.000.38%708,200
Oct 17, 20251,047.001,057.501,047.001,053.001,053.000.33%679,000
Oct 16, 20251,046.501,054.001,043.501,049.501,049.50-0.05%523,100
Oct 15, 20251,039.001,050.001,035.501,050.001,050.002.04%890,800
Oct 14, 20251,025.001,044.501,020.001,029.001,029.00-1.63%1,225,300
Oct 10, 20251,072.001,075.001,046.001,046.001,046.00-2.29%1,591,100
Oct 9, 20251,080.001,085.501,070.501,070.501,070.50-1.38%1,042,000
Oct 8, 20251,068.501,091.001,065.001,085.501,085.502.26%1,838,000