Nihon House Holdings Co., Ltd. (TYO:1873)
Japan
· Delayed Price · Currency is JPY 305.00
-22.00 (-6.73%)
Apr 28, 2026, 3:30 PM JST
Nihon House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 313.00 | 315.00 | 305.00 | 305.00 | 305.00 | -6.73% | 463,200 |
| Apr 27, 2026 | 329.00 | 329.00 | 326.00 | 327.00 | 321.00 | 0.31% | 256,200 |
| Apr 24, 2026 | 322.00 | 328.00 | 322.00 | 326.00 | 320.02 | 1.24% | 103,000 |
| Apr 23, 2026 | 324.00 | 325.00 | 321.00 | 322.00 | 316.09 | -0.92% | 137,000 |
| Apr 22, 2026 | 331.00 | 331.00 | 325.00 | 325.00 | 319.04 | -0.61% | 106,700 |
| Apr 21, 2026 | 329.00 | 331.00 | 327.00 | 327.00 | 321.00 | -0.30% | 104,200 |
| Apr 20, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 321.98 | - | 72,100 |
| Apr 17, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 321.98 | - | 54,900 |
| Apr 16, 2026 | 330.00 | 331.00 | 328.00 | 328.00 | 321.98 | - | 65,800 |
| Apr 15, 2026 | 328.00 | 330.00 | 328.00 | 328.00 | 321.98 | 0.61% | 65,700 |
| Apr 14, 2026 | 329.00 | 331.00 | 326.00 | 326.00 | 320.02 | -0.61% | 101,700 |
| Apr 13, 2026 | 330.00 | 330.00 | 328.00 | 328.00 | 321.98 | -0.61% | 50,500 |
| Apr 10, 2026 | 332.00 | 333.00 | 328.00 | 330.00 | 323.94 | -0.30% | 95,000 |
| Apr 9, 2026 | 332.00 | 334.00 | 330.00 | 331.00 | 324.93 | - | 119,300 |
| Apr 8, 2026 | 331.00 | 332.00 | 328.00 | 331.00 | 324.93 | 0.91% | 150,200 |
| Apr 7, 2026 | 329.00 | 329.00 | 324.00 | 328.00 | 321.98 | 1.23% | 212,400 |
| Apr 6, 2026 | 321.00 | 325.00 | 320.00 | 324.00 | 318.06 | 1.25% | 291,800 |
| Apr 3, 2026 | 319.00 | 321.00 | 318.00 | 320.00 | 314.13 | 0.31% | 242,000 |
| Apr 2, 2026 | 319.00 | 320.00 | 317.00 | 319.00 | 313.15 | 0.63% | 179,500 |
| Apr 1, 2026 | 317.00 | 318.00 | 315.00 | 317.00 | 311.18 | 0.96% | 213,500 |
| Mar 31, 2026 | 314.00 | 317.00 | 314.00 | 314.00 | 308.24 | 0.32% | 211,700 |
| Mar 30, 2026 | 311.00 | 317.00 | 311.00 | 313.00 | 307.26 | -1.57% | 329,000 |
| Mar 27, 2026 | 315.00 | 318.00 | 313.00 | 318.00 | 312.17 | 0.63% | 153,700 |
| Mar 26, 2026 | 318.00 | 318.00 | 312.00 | 316.00 | 310.20 | - | 103,200 |
| Mar 25, 2026 | 314.00 | 317.00 | 307.00 | 316.00 | 310.20 | 1.94% | 120,700 |
| Mar 24, 2026 | 311.00 | 312.00 | 305.00 | 310.00 | 304.31 | 1.64% | 105,500 |
| Mar 23, 2026 | 311.00 | 313.00 | 305.00 | 305.00 | 299.40 | -2.56% | 103,800 |
| Mar 19, 2026 | 318.00 | 319.00 | 312.00 | 313.00 | 307.26 | -2.19% | 155,000 |
| Mar 18, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 314.13 | 2.89% | 142,500 |
| Mar 17, 2026 | 311.00 | 314.00 | 310.00 | 311.00 | 305.29 | - | 73,100 |
| Mar 16, 2026 | 308.00 | 312.00 | 308.00 | 311.00 | 305.29 | 0.97% | 77,200 |
| Mar 13, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 302.35 | - | 52,500 |
| Mar 12, 2026 | 310.00 | 312.00 | 308.00 | 308.00 | 302.35 | -0.96% | 82,600 |
| Mar 11, 2026 | 313.00 | 314.00 | 311.00 | 311.00 | 305.29 | - | 39,100 |
| Mar 10, 2026 | 311.00 | 313.00 | 308.00 | 311.00 | 305.29 | 0.97% | 131,300 |
| Mar 9, 2026 | 305.00 | 308.00 | 301.00 | 308.00 | 302.35 | -1.28% | 342,800 |
| Mar 6, 2026 | 312.00 | 315.00 | 309.00 | 312.00 | 306.28 | -0.64% | 190,200 |
| Mar 5, 2026 | 313.00 | 318.00 | 312.00 | 314.00 | 308.24 | 0.96% | 115,000 |
| Mar 4, 2026 | 315.00 | 315.00 | 306.00 | 311.00 | 305.29 | -1.89% | 230,700 |
| Mar 3, 2026 | 323.00 | 323.00 | 317.00 | 317.00 | 311.18 | -1.86% | 201,600 |
| Mar 2, 2026 | 326.00 | 327.00 | 323.00 | 323.00 | 317.07 | -0.62% | 89,800 |
| Feb 27, 2026 | 326.00 | 327.00 | 324.00 | 325.00 | 319.04 | - | 80,400 |
| Feb 26, 2026 | 326.00 | 327.00 | 325.00 | 325.00 | 319.04 | -0.31% | 87,300 |
| Feb 25, 2026 | 326.00 | 327.00 | 324.00 | 326.00 | 320.02 | 0.62% | 50,100 |
| Feb 24, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 318.06 | 0.31% | 52,800 |
| Feb 20, 2026 | 326.00 | 326.00 | 323.00 | 323.00 | 317.07 | -1.52% | 43,000 |
| Feb 19, 2026 | 324.00 | 329.00 | 323.00 | 328.00 | 321.98 | 1.23% | 102,200 |
| Feb 18, 2026 | 323.00 | 326.00 | 323.00 | 324.00 | 318.06 | 0.31% | 49,900 |
| Feb 17, 2026 | 322.00 | 325.00 | 322.00 | 323.00 | 317.07 | 0.62% | 43,900 |
| Feb 16, 2026 | 323.00 | 324.00 | 321.00 | 321.00 | 315.11 | -0.62% | 48,400 |
| Feb 13, 2026 | 324.00 | 325.00 | 323.00 | 323.00 | 317.07 | - | 37,600 |
| Feb 12, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 317.07 | -0.62% | 56,000 |
| Feb 10, 2026 | 322.00 | 326.00 | 322.00 | 325.00 | 319.04 | 0.93% | 66,700 |
| Feb 9, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 316.09 | - | 36,500 |
| Feb 6, 2026 | 324.00 | 324.00 | 321.00 | 322.00 | 316.09 | -0.31% | 44,300 |
| Feb 5, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 317.07 | -0.31% | 53,900 |
| Feb 4, 2026 | 320.00 | 326.00 | 320.00 | 324.00 | 318.06 | 1.25% | 97,300 |
| Feb 3, 2026 | 321.00 | 322.00 | 319.00 | 320.00 | 314.13 | - | 45,400 |
| Feb 2, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 314.13 | -1.23% | 61,600 |
| Jan 30, 2026 | 320.00 | 325.00 | 318.00 | 324.00 | 318.06 | 2.21% | 126,100 |
| Jan 29, 2026 | 320.00 | 321.00 | 316.00 | 317.00 | 311.18 | -0.94% | 178,300 |
| Jan 28, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 314.13 | - | 48,100 |
| Jan 27, 2026 | 321.00 | 323.00 | 320.00 | 320.00 | 314.13 | -0.62% | 50,900 |
| Jan 26, 2026 | 323.00 | 323.00 | 321.00 | 322.00 | 316.09 | -0.92% | 108,100 |
| Jan 23, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 319.04 | 0.93% | 58,100 |
| Jan 22, 2026 | 319.00 | 325.00 | 319.00 | 322.00 | 316.09 | 0.94% | 123,400 |
| Jan 21, 2026 | 320.00 | 321.00 | 318.00 | 319.00 | 313.15 | -0.31% | 77,600 |
| Jan 20, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 314.13 | -0.93% | 83,300 |
| Jan 19, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 317.07 | -0.31% | 32,400 |
| Jan 16, 2026 | 325.00 | 326.00 | 323.00 | 324.00 | 318.06 | -0.92% | 46,900 |
| Jan 15, 2026 | 322.00 | 327.00 | 320.00 | 327.00 | 321.00 | 0.62% | 117,200 |
| Jan 14, 2026 | 320.00 | 326.00 | 320.00 | 325.00 | 319.04 | 1.25% | 190,300 |
| Jan 13, 2026 | 322.00 | 322.00 | 319.00 | 321.00 | 315.11 | -0.31% | 68,200 |
| Jan 9, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 316.09 | 0.63% | 58,900 |
| Jan 8, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 314.13 | -0.31% | 32,800 |
| Jan 7, 2026 | 321.00 | 322.00 | 320.00 | 321.00 | 315.11 | - | 37,600 |
| Jan 6, 2026 | 319.00 | 322.00 | 319.00 | 321.00 | 315.11 | 0.31% | 63,400 |
| Jan 5, 2026 | 321.00 | 321.00 | 318.00 | 320.00 | 314.13 | 0.31% | 47,100 |
| Dec 30, 2025 | 320.00 | 321.00 | 319.00 | 319.00 | 313.15 | -0.62% | 29,200 |
| Dec 29, 2025 | 322.00 | 322.00 | 318.00 | 321.00 | 315.11 | - | 87,800 |
| Dec 26, 2025 | 320.00 | 323.00 | 319.00 | 321.00 | 315.11 | - | 211,000 |
| Dec 25, 2025 | 320.00 | 322.00 | 320.00 | 321.00 | 315.11 | - | 49,300 |
| Dec 24, 2025 | 319.00 | 322.00 | 319.00 | 321.00 | 315.11 | 0.31% | 44,900 |
| Dec 23, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 314.13 | 0.31% | 103,600 |
| Dec 22, 2025 | 320.00 | 321.00 | 318.00 | 319.00 | 313.15 | -0.62% | 63,300 |
| Dec 19, 2025 | 323.00 | 323.00 | 319.00 | 321.00 | 315.11 | -0.62% | 47,200 |
| Dec 18, 2025 | 320.00 | 323.00 | 319.00 | 323.00 | 317.07 | 0.94% | 128,700 |
| Dec 17, 2025 | 317.00 | 320.00 | 317.00 | 320.00 | 314.13 | - | 141,500 |
| Dec 16, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 314.13 | - | 86,300 |
| Dec 15, 2025 | 320.00 | 321.00 | 317.00 | 320.00 | 314.13 | -0.62% | 105,600 |
| Dec 12, 2025 | 317.00 | 324.00 | 315.00 | 322.00 | 316.09 | 1.90% | 229,600 |
| Dec 11, 2025 | 317.00 | 318.00 | 314.00 | 316.00 | 310.20 | - | 140,000 |
| Dec 10, 2025 | 315.00 | 320.00 | 315.00 | 316.00 | 310.20 | 0.96% | 135,000 |
| Dec 9, 2025 | 313.00 | 317.00 | 307.00 | 313.00 | 307.26 | -0.32% | 353,200 |
| Dec 8, 2025 | 314.00 | 316.00 | 311.00 | 314.00 | 308.24 | 0.32% | 110,200 |
| Dec 5, 2025 | 315.00 | 316.00 | 311.00 | 313.00 | 307.26 | -0.63% | 238,500 |
| Dec 4, 2025 | 312.00 | 315.00 | 312.00 | 315.00 | 309.22 | 0.32% | 54,200 |
| Dec 3, 2025 | 315.00 | 316.00 | 312.00 | 314.00 | 308.24 | -0.63% | 55,100 |
| Dec 2, 2025 | 318.00 | 318.00 | 313.00 | 316.00 | 310.20 | - | 46,300 |
| Dec 1, 2025 | 319.00 | 319.00 | 315.00 | 316.00 | 310.20 | -0.94% | 138,600 |