Skip to main content
Nissou Co.,Ltd. (TYO:1444)
Japan flag Japan · Delayed Price · Currency is JPY
2,777.00
-13.00 (-0.47%)
Apr 28, 2026, 1:42 PM JST

Nissou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,789.002,795.002,777.002,777.002,777.00-0.47%1,300
Apr 27, 20262,765.002,790.002,765.002,790.002,790.000.72%400
Apr 24, 20262,781.002,787.002,770.002,770.002,770.000.14%400
Apr 23, 20262,767.002,771.002,766.002,766.002,766.00-0.11%900
Apr 22, 20262,774.002,774.002,769.002,769.002,769.00-0.89%200
Apr 21, 20262,781.002,794.002,776.002,794.002,794.00-400
Apr 20, 20262,771.002,794.002,771.002,794.002,794.000.65%500
Apr 17, 20262,775.002,777.002,761.002,776.002,776.000.54%800
Apr 16, 20262,763.002,780.002,761.002,761.002,761.00-0.25%900
Apr 15, 20262,770.002,770.002,768.002,768.002,768.00-200
Apr 14, 20262,737.002,770.002,737.002,768.002,768.00-0.07%2,400
Apr 13, 20262,755.002,770.002,755.002,770.002,770.000.84%400
Apr 10, 20262,745.002,747.002,740.002,747.002,747.000.29%1,800
Apr 9, 20262,740.002,740.002,739.002,739.002,739.00-0.04%200
Apr 8, 20262,728.002,747.002,728.002,740.002,740.000.74%2,800
Apr 7, 20262,727.002,727.002,720.002,720.002,720.000.48%2,200
Apr 6, 20262,732.002,760.002,707.002,707.002,707.00-0.62%4,900
Apr 3, 20262,727.002,727.002,724.002,724.002,724.001.76%200
Apr 2, 20262,732.002,732.002,677.002,677.002,677.00-1.69%1,400
Apr 1, 20262,730.002,730.002,722.002,723.002,723.003.18%1,400
Mar 31, 20262,700.002,727.002,639.002,639.002,639.00-2.26%2,500
Mar 30, 20262,665.002,700.002,640.002,700.002,700.00-0.11%1,100
Mar 27, 20262,564.002,707.002,564.002,703.002,703.005.42%1,900
Mar 26, 20262,531.002,596.002,531.002,564.002,564.000.75%4,100
Mar 25, 20262,529.002,553.002,529.002,545.002,545.00-0.16%6,000
Mar 24, 20262,556.002,600.002,520.002,549.002,549.00-0.27%8,000
Mar 23, 20262,630.002,700.002,555.002,556.002,556.00-2.52%6,000
Mar 19, 20262,632.002,682.002,622.002,622.002,622.00-2.24%1,100
Mar 18, 20262,605.002,707.002,605.002,682.002,682.00-3.73%11,900
Mar 17, 20262,790.002,810.002,780.002,786.002,786.00-0.50%3,400
Mar 16, 20262,800.002,800.002,800.002,800.002,800.000.54%200
Mar 13, 20262,728.002,785.002,728.002,785.002,785.000.25%400
Mar 12, 20262,779.002,779.002,778.002,778.002,778.00-0.04%200
Mar 11, 20262,718.002,779.002,709.002,779.002,779.002.24%1,200
Mar 10, 20262,784.002,784.002,716.002,718.002,718.00-2.37%700
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