Skip to main content
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,718.00
-66.00 (-2.37%)
Mar 10, 2026, 2:11 PM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,784.002,784.002,784.002,784.00--100
Mar 9, 20262,706.002,784.002,695.002,784.002,784.002.88%2,300
Mar 6, 20262,706.002,706.002,706.002,706.002,706.000.11%200
Mar 5, 20262,688.002,755.002,688.002,703.002,703.000.11%1,400
Mar 4, 20262,671.002,730.002,667.002,700.002,700.00-0.07%3,500
Mar 3, 20262,740.002,740.002,702.002,702.002,702.00-1.39%2,000
Mar 2, 20262,698.002,745.002,698.002,740.002,740.001.56%800
Feb 27, 20262,685.002,698.002,681.002,698.002,698.000.71%500
Feb 26, 20262,668.002,683.002,668.002,679.002,679.00-0.22%2,500
Feb 25, 20262,661.002,699.002,657.002,685.002,685.000.90%1,800
Feb 24, 20262,664.002,674.002,642.002,661.002,661.00-1.44%3,000
Feb 20, 20262,690.002,700.002,667.002,700.002,700.000.37%4,000
Feb 19, 20262,660.002,700.002,652.002,690.002,690.001.24%2,000
Feb 18, 20262,639.002,660.002,638.002,657.002,657.000.68%2,000
Feb 17, 20262,609.002,642.002,609.002,639.002,639.001.15%1,400
Feb 16, 20262,606.002,615.002,606.002,609.002,609.000.15%700
Feb 13, 20262,602.002,605.002,601.002,605.002,605.00-0.12%1,000
Feb 12, 20262,615.002,621.002,608.002,608.002,608.000.50%1,700
Feb 10, 20262,594.002,602.002,594.002,595.002,595.000.04%2,600
Feb 9, 20262,618.002,618.002,594.002,594.002,594.000.15%3,700
Feb 6, 20262,571.002,590.002,571.002,590.002,590.000.74%2,200
Feb 5, 20262,598.002,599.002,571.002,571.002,571.00-6,200
Feb 4, 20262,583.002,599.002,570.002,571.002,571.00-0.54%6,200
Feb 3, 20262,584.002,600.002,584.002,585.002,585.000.12%1,000
Feb 2, 20262,633.002,633.002,571.002,582.002,582.00-1.45%8,100
Jan 30, 20262,620.002,640.002,582.002,620.002,620.001.28%11,300
Jan 29, 20262,649.002,669.002,549.002,587.002,587.00-10.76%32,300
Jan 28, 20262,910.002,995.002,889.002,899.002,899.000.07%11,200
Jan 27, 20262,865.002,897.002,865.002,897.002,897.000.94%4,800
Jan 26, 20262,900.002,940.002,870.002,870.002,870.00-1.14%4,500
Jan 23, 20262,950.002,950.002,850.002,903.002,903.00-1.69%4,300
Jan 22, 20262,960.002,996.002,953.002,953.002,953.00-0.44%3,500
Jan 21, 20262,975.003,005.002,953.002,966.002,966.00-0.30%2,900
Jan 20, 20262,998.003,005.002,957.002,975.002,975.00-0.77%9,900
Jan 19, 20262,979.002,998.002,974.002,998.002,998.000.81%4,700
Jan 16, 20262,980.002,980.002,972.002,974.002,974.000.13%1,800
Jan 15, 20262,980.002,980.002,960.002,970.002,970.00-0.30%4,900
Jan 14, 20262,945.002,979.002,941.002,979.002,979.001.15%2,800
Jan 13, 20262,945.002,945.002,930.002,945.002,945.000.51%4,300
Jan 9, 20262,936.002,936.002,916.002,930.002,930.00-0.17%4,400
Jan 8, 20262,920.002,935.002,920.002,935.002,935.00-2,900
Jan 7, 20262,917.002,935.002,917.002,935.002,935.000.62%3,900
Jan 6, 20262,911.002,920.002,910.002,917.002,917.000.93%4,500
Jan 5, 20262,900.002,922.002,882.002,890.002,890.00-0.96%5,300
Dec 30, 20252,890.002,937.002,880.002,918.002,918.000.97%6,200
Dec 29, 20252,874.002,896.002,825.002,890.002,890.000.70%6,400
Dec 26, 20252,873.002,873.002,813.002,870.002,870.000.74%3,100
Dec 25, 20252,890.002,890.002,849.002,849.002,849.00-0.73%900
Dec 24, 20252,893.002,893.002,851.002,870.002,870.00-0.80%2,200
Dec 23, 20252,866.002,894.002,853.002,893.002,893.00-0.07%1,400
Dec 22, 20252,861.002,897.002,861.002,895.002,895.000.24%1,800
Dec 19, 20252,898.002,898.002,888.002,888.002,888.00-0.31%300
Dec 18, 20252,899.002,899.002,863.002,897.002,897.000.59%600
Dec 17, 20252,919.002,919.002,880.002,880.002,880.00-0.89%2,000
Dec 16, 20252,901.002,930.002,865.002,906.002,906.00-1.02%5,300
Dec 15, 20252,859.002,940.002,859.002,936.002,936.001.77%2,900
Dec 12, 20252,870.002,885.002,870.002,885.002,885.000.28%1,700
Dec 11, 20252,877.002,877.002,877.002,877.002,877.00-200
Dec 10, 20252,877.002,877.002,877.002,877.002,877.000.88%400
Dec 9, 20252,878.002,878.002,852.002,852.002,852.00-0.87%600
Dec 8, 20252,875.002,877.002,804.002,877.002,877.000.21%1,600
Dec 5, 20252,833.002,871.002,818.002,871.002,871.000.67%1,400
Dec 4, 20252,885.002,885.002,834.002,852.002,852.00-1.31%1,700
Dec 3, 20252,890.002,890.002,890.002,890.002,890.000.03%500
Dec 2, 20252,868.002,895.002,855.002,889.002,889.001.19%2,600
Dec 1, 20252,859.002,859.002,855.002,855.002,855.000.04%2,400
Nov 28, 20252,854.002,854.002,854.002,854.002,854.00-0.31%300
Nov 27, 20252,836.002,863.002,836.002,863.002,863.000.95%700
Nov 26, 20252,849.002,849.002,821.002,836.002,836.00-0.49%600
Nov 25, 20252,850.002,850.002,850.002,850.002,850.001.06%400
Nov 21, 20252,785.002,849.002,785.002,820.002,820.00-1.05%1,600
Nov 20, 20252,850.002,850.002,850.002,850.002,850.000.78%300
Nov 19, 20252,828.002,828.002,828.002,828.002,828.000.32%2,100
Nov 18, 20252,858.002,858.002,770.002,819.002,819.00-1.26%4,600
Nov 17, 20252,890.002,890.002,846.002,855.002,855.00-0.90%800
Nov 14, 20252,876.002,883.002,836.002,881.002,881.001.95%1,100
Nov 13, 20252,826.002,826.002,826.002,826.002,826.00-100
Nov 12, 20252,826.002,830.002,826.002,826.002,826.00-800
Nov 11, 20252,835.002,875.002,824.002,826.002,826.00-1.12%2,800
Nov 10, 20252,859.002,859.002,715.002,858.002,858.000.21%3,700
Nov 7, 20252,794.002,858.002,794.002,852.002,852.001.49%2,400
Nov 6, 20252,817.002,817.002,809.002,810.002,810.00-0.32%2,500
Nov 5, 20252,819.002,819.002,819.002,819.002,819.000.68%200
Nov 4, 20252,822.002,822.002,800.002,800.002,800.00-0.78%2,400
Oct 31, 20252,821.002,822.002,814.002,822.002,822.000.46%300
Oct 30, 20252,827.002,827.002,809.002,809.002,809.00-0.64%200
Oct 29, 20252,825.002,831.002,815.002,827.002,827.000.07%1,400
Oct 28, 20252,814.002,825.002,814.002,825.002,825.000.43%500
Oct 27, 20252,843.002,859.002,801.002,813.002,813.00-0.95%3,500
Oct 24, 20252,843.002,857.002,840.002,840.002,840.00-0.49%2,600
Oct 23, 20252,822.002,854.002,822.002,854.002,854.000.71%700
Oct 22, 20252,821.002,840.002,821.002,834.002,834.00-0.28%2,900
Oct 21, 20252,848.002,881.002,830.002,842.002,842.000.25%6,500
Oct 20, 20252,835.002,835.002,835.002,835.002,835.000.64%300
Oct 17, 20252,816.002,817.002,816.002,817.002,817.000.04%400
Oct 16, 20252,816.002,816.002,816.002,816.002,816.000.43%200
Oct 15, 20252,822.002,822.002,804.002,804.002,804.00-0.67%400
Oct 14, 20252,801.002,838.002,800.002,823.002,823.00-0.42%1,400
Oct 10, 20252,824.002,835.002,803.002,835.002,835.000.64%2,500
Oct 9, 20252,810.002,832.002,810.002,817.002,817.00-1.23%1,700