Nissui Corporation (TYO:1332)
Japan
· Delayed Price · Currency is JPY 1,236.50
+22.50 (1.85%)
Apr 28, 2026, 3:30 PM JST
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,218.00 | 1,236.50 | 1,211.50 | 1,236.50 | 1,236.50 | 1.85% | 1,236,700 |
| Apr 27, 2026 | 1,213.50 | 1,228.00 | 1,203.50 | 1,214.00 | 1,214.00 | -1.22% | 1,279,900 |
| Apr 24, 2026 | 1,237.50 | 1,239.50 | 1,220.50 | 1,229.00 | 1,229.00 | -0.69% | 1,295,300 |
| Apr 23, 2026 | 1,230.00 | 1,237.50 | 1,222.00 | 1,237.50 | 1,237.50 | 0.16% | 1,568,000 |
| Apr 22, 2026 | 1,263.00 | 1,264.00 | 1,231.50 | 1,235.50 | 1,235.50 | -3.25% | 2,334,800 |
| Apr 21, 2026 | 1,286.00 | 1,294.00 | 1,267.50 | 1,277.00 | 1,277.00 | -1.31% | 1,668,800 |
| Apr 20, 2026 | 1,316.00 | 1,322.00 | 1,284.00 | 1,294.00 | 1,294.00 | -1.67% | 1,414,100 |
| Apr 17, 2026 | 1,332.50 | 1,337.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.98% | 1,167,300 |
| Apr 16, 2026 | 1,347.00 | 1,351.00 | 1,320.50 | 1,329.00 | 1,329.00 | -1.81% | 1,332,900 |
| Apr 15, 2026 | 1,331.00 | 1,355.50 | 1,328.00 | 1,353.50 | 1,353.50 | 2.85% | 1,191,100 |
| Apr 14, 2026 | 1,330.00 | 1,341.00 | 1,312.50 | 1,316.00 | 1,316.00 | -1.50% | 1,278,400 |
| Apr 13, 2026 | 1,333.50 | 1,349.00 | 1,326.50 | 1,336.00 | 1,336.00 | -0.30% | 1,012,600 |
| Apr 10, 2026 | 1,376.50 | 1,377.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.69% | 1,363,100 |
| Apr 9, 2026 | 1,385.00 | 1,395.50 | 1,376.00 | 1,377.00 | 1,377.00 | -0.15% | 979,600 |
| Apr 8, 2026 | 1,384.50 | 1,389.00 | 1,372.50 | 1,379.00 | 1,379.00 | 1.36% | 1,049,500 |
| Apr 7, 2026 | 1,370.00 | 1,378.50 | 1,349.00 | 1,360.50 | 1,360.50 | -0.07% | 1,152,000 |
| Apr 6, 2026 | 1,360.50 | 1,375.00 | 1,358.00 | 1,361.50 | 1,361.50 | -0.26% | 586,800 |
| Apr 3, 2026 | 1,368.00 | 1,368.50 | 1,353.00 | 1,365.00 | 1,365.00 | 0.40% | 600,300 |
| Apr 2, 2026 | 1,394.00 | 1,396.50 | 1,356.00 | 1,359.50 | 1,359.50 | -2.86% | 1,083,500 |
| Apr 1, 2026 | 1,370.00 | 1,399.50 | 1,357.00 | 1,399.50 | 1,399.50 | 4.17% | 1,130,400 |
| Mar 31, 2026 | 1,331.00 | 1,352.50 | 1,325.00 | 1,343.50 | 1,343.50 | 0.15% | 1,364,000 |
| Mar 30, 2026 | 1,306.50 | 1,343.00 | 1,297.50 | 1,341.50 | 1,341.50 | -3.11% | 1,499,300 |
| Mar 27, 2026 | 1,377.50 | 1,394.50 | 1,372.00 | 1,384.50 | 1,366.50 | 0.25% | 1,546,400 |
| Mar 26, 2026 | 1,379.00 | 1,381.00 | 1,366.00 | 1,381.00 | 1,363.05 | 0.77% | 967,300 |
| Mar 25, 2026 | 1,387.50 | 1,388.50 | 1,370.50 | 1,370.50 | 1,352.68 | 0.81% | 1,044,800 |
| Mar 24, 2026 | 1,354.50 | 1,362.50 | 1,344.00 | 1,359.50 | 1,341.83 | 2.49% | 756,600 |
| Mar 23, 2026 | 1,347.50 | 1,351.00 | 1,317.50 | 1,326.50 | 1,309.25 | -3.32% | 1,370,100 |
| Mar 19, 2026 | 1,387.00 | 1,394.50 | 1,368.50 | 1,372.00 | 1,354.16 | -2.66% | 1,387,600 |
| Mar 18, 2026 | 1,390.00 | 1,409.50 | 1,382.50 | 1,409.50 | 1,391.17 | 2.21% | 856,000 |
| Mar 17, 2026 | 1,379.50 | 1,399.50 | 1,379.00 | 1,379.00 | 1,361.07 | -0.33% | 717,100 |
| Mar 16, 2026 | 1,370.00 | 1,387.50 | 1,364.00 | 1,383.50 | 1,365.51 | 2.18% | 1,808,300 |
| Mar 13, 2026 | 1,334.00 | 1,358.50 | 1,330.00 | 1,354.00 | 1,336.40 | 0.30% | 1,554,300 |
| Mar 12, 2026 | 1,380.00 | 1,385.00 | 1,342.00 | 1,350.00 | 1,332.45 | -3.47% | 1,216,400 |
| Mar 11, 2026 | 1,420.00 | 1,426.50 | 1,394.00 | 1,398.50 | 1,380.32 | -0.25% | 959,700 |
| Mar 10, 2026 | 1,410.00 | 1,419.00 | 1,391.50 | 1,402.00 | 1,383.77 | 1.59% | 1,283,000 |
| Mar 9, 2026 | 1,362.50 | 1,390.00 | 1,349.50 | 1,380.00 | 1,362.06 | -3.46% | 2,003,900 |
| Mar 6, 2026 | 1,415.50 | 1,437.00 | 1,400.50 | 1,429.50 | 1,410.91 | -1.11% | 1,206,200 |
| Mar 5, 2026 | 1,460.50 | 1,477.50 | 1,436.00 | 1,445.50 | 1,426.71 | 1.05% | 1,326,000 |
| Mar 4, 2026 | 1,438.00 | 1,450.50 | 1,402.00 | 1,430.50 | 1,411.90 | -3.77% | 1,466,900 |
| Mar 3, 2026 | 1,535.00 | 1,536.50 | 1,480.50 | 1,486.50 | 1,467.17 | -4.71% | 1,890,800 |
| Mar 2, 2026 | 1,527.50 | 1,570.00 | 1,515.50 | 1,560.00 | 1,539.72 | 0.71% | 1,464,400 |
| Feb 27, 2026 | 1,510.00 | 1,553.00 | 1,510.00 | 1,549.00 | 1,528.86 | 2.82% | 1,355,000 |
| Feb 26, 2026 | 1,512.00 | 1,528.50 | 1,506.00 | 1,506.50 | 1,486.91 | 0.13% | 1,017,800 |
| Feb 25, 2026 | 1,505.00 | 1,511.00 | 1,489.00 | 1,504.50 | 1,484.94 | 0.23% | 870,700 |
| Feb 24, 2026 | 1,488.00 | 1,514.00 | 1,473.00 | 1,501.00 | 1,481.49 | 2.00% | 1,136,400 |
| Feb 20, 2026 | 1,504.50 | 1,504.50 | 1,465.00 | 1,471.50 | 1,452.37 | -3.03% | 1,362,500 |
| Feb 19, 2026 | 1,487.00 | 1,519.50 | 1,471.00 | 1,517.50 | 1,497.77 | 1.17% | 1,321,400 |
| Feb 18, 2026 | 1,510.00 | 1,526.50 | 1,500.00 | 1,500.00 | 1,480.50 | -1.15% | 962,600 |
| Feb 17, 2026 | 1,519.50 | 1,526.00 | 1,512.00 | 1,517.50 | 1,497.77 | 0.26% | 709,800 |
| Feb 16, 2026 | 1,545.50 | 1,548.00 | 1,513.50 | 1,513.50 | 1,493.82 | -1.59% | 1,201,100 |
| Feb 13, 2026 | 1,548.00 | 1,551.50 | 1,522.50 | 1,538.00 | 1,518.00 | -0.36% | 1,731,800 |
| Feb 12, 2026 | 1,520.00 | 1,561.50 | 1,505.50 | 1,543.50 | 1,523.43 | 3.00% | 1,886,800 |
| Feb 10, 2026 | 1,484.50 | 1,512.50 | 1,475.00 | 1,498.50 | 1,479.02 | -0.63% | 2,141,600 |
| Feb 9, 2026 | 1,439.50 | 1,525.00 | 1,435.00 | 1,508.00 | 1,488.39 | 5.82% | 3,423,600 |
| Feb 6, 2026 | 1,350.00 | 1,503.50 | 1,326.50 | 1,425.00 | 1,406.47 | 4.24% | 5,002,400 |
| Feb 5, 2026 | 1,381.00 | 1,382.00 | 1,351.50 | 1,367.00 | 1,349.23 | 1.07% | 1,410,700 |
| Feb 4, 2026 | 1,326.00 | 1,367.50 | 1,321.50 | 1,352.50 | 1,334.92 | 2.04% | 1,517,700 |
| Feb 3, 2026 | 1,309.50 | 1,326.00 | 1,299.00 | 1,325.50 | 1,308.27 | 1.96% | 1,273,000 |
| Feb 2, 2026 | 1,319.50 | 1,329.00 | 1,298.50 | 1,300.00 | 1,283.10 | 0.39% | 1,782,700 |
| Jan 30, 2026 | 1,276.00 | 1,298.50 | 1,273.00 | 1,295.00 | 1,278.16 | 1.49% | 1,504,500 |
| Jan 29, 2026 | 1,260.00 | 1,278.00 | 1,250.00 | 1,276.00 | 1,259.41 | 0.47% | 1,356,700 |
| Jan 28, 2026 | 1,294.00 | 1,298.50 | 1,268.50 | 1,270.00 | 1,253.49 | -2.57% | 1,750,600 |
| Jan 27, 2026 | 1,259.00 | 1,305.50 | 1,258.50 | 1,303.50 | 1,286.55 | 4.45% | 3,850,300 |
| Jan 26, 2026 | 1,230.00 | 1,254.00 | 1,224.00 | 1,248.00 | 1,231.77 | 1.46% | 2,310,500 |
| Jan 23, 2026 | 1,211.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,214.01 | 1.07% | 1,284,000 |
| Jan 22, 2026 | 1,217.50 | 1,224.50 | 1,203.50 | 1,217.00 | 1,201.18 | -0.90% | 1,601,600 |
| Jan 21, 2026 | 1,225.00 | 1,242.00 | 1,217.50 | 1,228.00 | 1,212.03 | -0.24% | 2,044,000 |
| Jan 20, 2026 | 1,200.00 | 1,234.00 | 1,199.00 | 1,231.00 | 1,215.00 | 3.97% | 2,308,300 |
| Jan 19, 2026 | 1,161.00 | 1,194.50 | 1,161.00 | 1,184.00 | 1,168.61 | 2.33% | 1,633,600 |
| Jan 16, 2026 | 1,145.00 | 1,159.00 | 1,141.50 | 1,157.00 | 1,141.96 | 0.17% | 1,214,900 |
| Jan 15, 2026 | 1,161.00 | 1,167.00 | 1,155.00 | 1,155.00 | 1,139.98 | 0.26% | 1,096,600 |
| Jan 14, 2026 | 1,142.00 | 1,154.00 | 1,140.50 | 1,152.00 | 1,137.02 | 0.92% | 1,204,000 |
| Jan 13, 2026 | 1,141.00 | 1,152.00 | 1,134.50 | 1,141.50 | 1,126.66 | 1.42% | 1,633,500 |
| Jan 9, 2026 | 1,141.00 | 1,145.00 | 1,125.00 | 1,125.50 | 1,110.87 | -1.32% | 1,444,500 |
| Jan 8, 2026 | 1,141.00 | 1,146.50 | 1,133.50 | 1,140.50 | 1,125.67 | - | 1,042,800 |
| Jan 7, 2026 | 1,145.00 | 1,150.50 | 1,138.00 | 1,140.50 | 1,125.67 | -1.60% | 1,654,500 |
| Jan 6, 2026 | 1,140.00 | 1,161.00 | 1,140.00 | 1,159.00 | 1,143.93 | 1.67% | 1,097,300 |
| Jan 5, 2026 | 1,150.50 | 1,153.50 | 1,140.00 | 1,140.00 | 1,125.18 | -0.35% | 1,416,700 |
| Dec 30, 2025 | 1,155.00 | 1,158.50 | 1,144.00 | 1,144.00 | 1,129.13 | -0.78% | 979,400 |
| Dec 29, 2025 | 1,161.00 | 1,162.50 | 1,145.00 | 1,153.00 | 1,138.01 | -0.56% | 1,067,900 |
| Dec 26, 2025 | 1,165.00 | 1,169.00 | 1,155.50 | 1,159.50 | 1,144.43 | -0.34% | 703,700 |
| Dec 25, 2025 | 1,178.00 | 1,178.00 | 1,160.00 | 1,163.50 | 1,148.37 | -1.06% | 892,600 |
| Dec 24, 2025 | 1,170.00 | 1,182.00 | 1,170.00 | 1,176.00 | 1,160.71 | 0.51% | 847,500 |
| Dec 23, 2025 | 1,160.00 | 1,175.00 | 1,159.50 | 1,170.00 | 1,154.79 | 0.78% | 854,700 |
| Dec 22, 2025 | 1,179.50 | 1,184.00 | 1,156.50 | 1,161.00 | 1,145.91 | -1.48% | 1,967,900 |
| Dec 19, 2025 | 1,208.00 | 1,209.00 | 1,176.50 | 1,178.50 | 1,163.18 | -1.79% | 2,635,000 |
| Dec 18, 2025 | 1,184.00 | 1,203.50 | 1,175.50 | 1,200.00 | 1,184.40 | 3.54% | 1,909,700 |
| Dec 17, 2025 | 1,189.00 | 1,191.50 | 1,147.50 | 1,159.00 | 1,143.93 | -5.73% | 3,196,700 |
| Dec 16, 2025 | 1,235.00 | 1,237.50 | 1,222.00 | 1,229.50 | 1,213.52 | 0.16% | 1,226,800 |
| Dec 15, 2025 | 1,211.50 | 1,235.00 | 1,206.50 | 1,227.50 | 1,211.54 | 2.12% | 1,280,500 |
| Dec 12, 2025 | 1,221.00 | 1,222.00 | 1,191.50 | 1,202.00 | 1,186.37 | -0.66% | 1,413,200 |
| Dec 11, 2025 | 1,215.00 | 1,215.00 | 1,196.50 | 1,210.00 | 1,194.27 | 0.37% | 1,072,300 |
| Dec 10, 2025 | 1,196.00 | 1,216.00 | 1,191.50 | 1,205.50 | 1,189.83 | 1.26% | 1,015,000 |
| Dec 9, 2025 | 1,210.00 | 1,212.00 | 1,185.00 | 1,190.50 | 1,175.02 | -1.61% | 1,258,400 |
| Dec 8, 2025 | 1,200.00 | 1,212.00 | 1,197.50 | 1,210.00 | 1,194.27 | 1.13% | 628,700 |
| Dec 5, 2025 | 1,200.00 | 1,204.50 | 1,189.00 | 1,196.50 | 1,180.94 | -0.21% | 1,065,000 |
| Dec 4, 2025 | 1,208.50 | 1,214.00 | 1,193.00 | 1,199.00 | 1,183.41 | -1.44% | 1,379,000 |
| Dec 3, 2025 | 1,210.00 | 1,220.50 | 1,207.00 | 1,216.50 | 1,200.68 | 0.29% | 1,179,800 |
| Dec 2, 2025 | 1,215.00 | 1,221.00 | 1,206.00 | 1,213.00 | 1,197.23 | 0.50% | 758,100 |
| Dec 1, 2025 | 1,235.50 | 1,237.50 | 1,205.00 | 1,207.00 | 1,191.31 | -2.31% | 1,025,200 |