Nihon House Holdings Co., Ltd. (TYO:1873)
Japan
· Delayed Price · Currency is JPY 308.00
-4.00 (-1.28%)
At close: Mar 9, 2026
Nihon House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 305.00 | 308.00 | 301.00 | 308.00 | 308.00 | -1.28% | 342,800 |
| Mar 6, 2026 | 312.00 | 315.00 | 309.00 | 312.00 | 312.00 | -0.64% | 190,200 |
| Mar 5, 2026 | 313.00 | 318.00 | 312.00 | 314.00 | 314.00 | 0.96% | 115,000 |
| Mar 4, 2026 | 315.00 | 315.00 | 306.00 | 311.00 | 311.00 | -1.89% | 230,700 |
| Mar 3, 2026 | 323.00 | 323.00 | 317.00 | 317.00 | 317.00 | -1.86% | 201,600 |
| Mar 2, 2026 | 326.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.62% | 89,800 |
| Feb 27, 2026 | 326.00 | 327.00 | 324.00 | 325.00 | 325.00 | - | 80,400 |
| Feb 26, 2026 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.31% | 87,300 |
| Feb 25, 2026 | 326.00 | 327.00 | 324.00 | 326.00 | 326.00 | 0.62% | 50,100 |
| Feb 24, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 0.31% | 52,800 |
| Feb 20, 2026 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | -1.52% | 43,000 |
| Feb 19, 2026 | 324.00 | 329.00 | 323.00 | 328.00 | 328.00 | 1.23% | 102,200 |
| Feb 18, 2026 | 323.00 | 326.00 | 323.00 | 324.00 | 324.00 | 0.31% | 49,900 |
| Feb 17, 2026 | 322.00 | 325.00 | 322.00 | 323.00 | 323.00 | 0.62% | 43,900 |
| Feb 16, 2026 | 323.00 | 324.00 | 321.00 | 321.00 | 321.00 | -0.62% | 48,400 |
| Feb 13, 2026 | 324.00 | 325.00 | 323.00 | 323.00 | 323.00 | - | 37,600 |
| Feb 12, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -0.62% | 56,000 |
| Feb 10, 2026 | 322.00 | 326.00 | 322.00 | 325.00 | 325.00 | 0.93% | 66,700 |
| Feb 9, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 36,500 |
| Feb 6, 2026 | 324.00 | 324.00 | 321.00 | 322.00 | 322.00 | -0.31% | 44,300 |
| Feb 5, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.31% | 53,900 |
| Feb 4, 2026 | 320.00 | 326.00 | 320.00 | 324.00 | 324.00 | 1.25% | 97,300 |
| Feb 3, 2026 | 321.00 | 322.00 | 319.00 | 320.00 | 320.00 | - | 45,400 |
| Feb 2, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -1.23% | 61,600 |
| Jan 30, 2026 | 320.00 | 325.00 | 318.00 | 324.00 | 324.00 | 2.21% | 126,100 |
| Jan 29, 2026 | 320.00 | 321.00 | 316.00 | 317.00 | 317.00 | -0.94% | 178,300 |
| Jan 28, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | - | 48,100 |
| Jan 27, 2026 | 321.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 50,900 |
| Jan 26, 2026 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | -0.92% | 108,100 |
| Jan 23, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 325.00 | 0.93% | 58,100 |
| Jan 22, 2026 | 319.00 | 325.00 | 319.00 | 322.00 | 322.00 | 0.94% | 123,400 |
| Jan 21, 2026 | 320.00 | 321.00 | 318.00 | 319.00 | 319.00 | -0.31% | 77,600 |
| Jan 20, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.93% | 83,300 |
| Jan 19, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.31% | 32,400 |
| Jan 16, 2026 | 325.00 | 326.00 | 323.00 | 324.00 | 324.00 | -0.92% | 46,900 |
| Jan 15, 2026 | 322.00 | 327.00 | 320.00 | 327.00 | 327.00 | 0.62% | 117,200 |
| Jan 14, 2026 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 1.25% | 190,300 |
| Jan 13, 2026 | 322.00 | 322.00 | 319.00 | 321.00 | 321.00 | -0.31% | 68,200 |
| Jan 9, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | 58,900 |
| Jan 8, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.31% | 32,800 |
| Jan 7, 2026 | 321.00 | 322.00 | 320.00 | 321.00 | 321.00 | - | 37,600 |
| Jan 6, 2026 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | 0.31% | 63,400 |
| Jan 5, 2026 | 321.00 | 321.00 | 318.00 | 320.00 | 320.00 | 0.31% | 47,100 |
| Dec 30, 2025 | 320.00 | 321.00 | 319.00 | 319.00 | 319.00 | -0.62% | 29,200 |
| Dec 29, 2025 | 322.00 | 322.00 | 318.00 | 321.00 | 321.00 | - | 87,800 |
| Dec 26, 2025 | 320.00 | 323.00 | 319.00 | 321.00 | 321.00 | - | 211,000 |
| Dec 25, 2025 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | - | 49,300 |
| Dec 24, 2025 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | 0.31% | 44,900 |
| Dec 23, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.31% | 103,600 |
| Dec 22, 2025 | 320.00 | 321.00 | 318.00 | 319.00 | 319.00 | -0.62% | 63,300 |
| Dec 19, 2025 | 323.00 | 323.00 | 319.00 | 321.00 | 321.00 | -0.62% | 47,200 |
| Dec 18, 2025 | 320.00 | 323.00 | 319.00 | 323.00 | 323.00 | 0.94% | 128,700 |
| Dec 17, 2025 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | - | 141,500 |
| Dec 16, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 86,300 |
| Dec 15, 2025 | 320.00 | 321.00 | 317.00 | 320.00 | 320.00 | -0.62% | 105,600 |
| Dec 12, 2025 | 317.00 | 324.00 | 315.00 | 322.00 | 322.00 | 1.90% | 229,600 |
| Dec 11, 2025 | 317.00 | 318.00 | 314.00 | 316.00 | 316.00 | - | 140,000 |
| Dec 10, 2025 | 315.00 | 320.00 | 315.00 | 316.00 | 316.00 | 0.96% | 135,000 |
| Dec 9, 2025 | 313.00 | 317.00 | 307.00 | 313.00 | 313.00 | -0.32% | 353,200 |
| Dec 8, 2025 | 314.00 | 316.00 | 311.00 | 314.00 | 314.00 | 0.32% | 110,200 |
| Dec 5, 2025 | 315.00 | 316.00 | 311.00 | 313.00 | 313.00 | -0.63% | 238,500 |
| Dec 4, 2025 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 54,200 |
| Dec 3, 2025 | 315.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 55,100 |
| Dec 2, 2025 | 318.00 | 318.00 | 313.00 | 316.00 | 316.00 | - | 46,300 |
| Dec 1, 2025 | 319.00 | 319.00 | 315.00 | 316.00 | 316.00 | -0.94% | 138,600 |
| Nov 28, 2025 | 318.00 | 319.00 | 316.00 | 319.00 | 319.00 | 0.31% | 48,900 |
| Nov 27, 2025 | 316.00 | 319.00 | 312.00 | 318.00 | 318.00 | 0.95% | 234,200 |
| Nov 26, 2025 | 315.00 | 316.00 | 311.00 | 315.00 | 315.00 | 0.96% | 123,400 |
| Nov 25, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 106,600 |
| Nov 21, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.97% | 105,500 |
| Nov 20, 2025 | 309.00 | 311.00 | 307.00 | 309.00 | 309.00 | 0.98% | 73,600 |
| Nov 19, 2025 | 309.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.97% | 99,100 |
| Nov 18, 2025 | 308.00 | 312.00 | 305.00 | 309.00 | 309.00 | -0.32% | 270,800 |
| Nov 17, 2025 | 312.00 | 312.00 | 309.00 | 310.00 | 310.00 | -0.32% | 44,600 |
| Nov 14, 2025 | 311.00 | 314.00 | 310.00 | 311.00 | 311.00 | -0.64% | 106,500 |
| Nov 13, 2025 | 312.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.32% | 83,900 |
| Nov 12, 2025 | 308.00 | 312.00 | 305.00 | 312.00 | 312.00 | 1.96% | 211,700 |
| Nov 11, 2025 | 307.00 | 309.00 | 303.00 | 306.00 | 306.00 | -0.33% | 91,000 |
| Nov 10, 2025 | 306.00 | 308.00 | 304.00 | 307.00 | 307.00 | 0.33% | 89,200 |
| Nov 7, 2025 | 300.00 | 307.00 | 300.00 | 306.00 | 306.00 | 1.66% | 137,300 |
| Nov 6, 2025 | 300.00 | 303.00 | 300.00 | 301.00 | 301.00 | 0.33% | 59,300 |
| Nov 5, 2025 | 301.00 | 302.00 | 298.00 | 300.00 | 300.00 | -0.33% | 80,400 |
| Nov 4, 2025 | 295.00 | 302.00 | 295.00 | 301.00 | 301.00 | 1.35% | 166,100 |
| Oct 31, 2025 | 297.00 | 298.00 | 295.00 | 297.00 | 297.00 | 0.34% | 115,100 |
| Oct 30, 2025 | 295.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.66% | 586,400 |
| Oct 29, 2025 | 304.00 | 304.00 | 301.00 | 301.00 | 296.00 | -0.99% | 226,200 |
| Oct 28, 2025 | 306.00 | 307.00 | 304.00 | 304.00 | 298.95 | -0.98% | 167,900 |
| Oct 27, 2025 | 308.00 | 308.00 | 305.00 | 307.00 | 301.90 | 0.33% | 120,600 |
| Oct 24, 2025 | 308.00 | 308.00 | 305.00 | 306.00 | 300.92 | - | 55,900 |
| Oct 23, 2025 | 303.00 | 308.00 | 303.00 | 306.00 | 300.92 | 0.66% | 108,700 |
| Oct 22, 2025 | 304.00 | 306.00 | 304.00 | 304.00 | 298.95 | - | 50,600 |
| Oct 21, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 298.95 | 0.66% | 67,400 |
| Oct 20, 2025 | 304.00 | 305.00 | 302.00 | 302.00 | 296.98 | - | 63,300 |
| Oct 17, 2025 | 302.00 | 304.00 | 301.00 | 302.00 | 296.98 | - | 47,300 |
| Oct 16, 2025 | 304.00 | 305.00 | 301.00 | 302.00 | 296.98 | - | 77,700 |
| Oct 15, 2025 | 302.00 | 304.00 | 302.00 | 302.00 | 296.98 | 0.33% | 87,700 |
| Oct 14, 2025 | 303.00 | 305.00 | 301.00 | 301.00 | 296.00 | -1.31% | 133,400 |
| Oct 10, 2025 | 306.00 | 307.00 | 305.00 | 305.00 | 299.93 | -0.33% | 131,000 |
| Oct 9, 2025 | 307.00 | 308.00 | 305.00 | 306.00 | 300.92 | -0.33% | 131,600 |
| Oct 8, 2025 | 308.00 | 309.00 | 307.00 | 307.00 | 301.90 | -0.32% | 68,700 |