nms Holdings Corporation (TYO:2162)
Japan
· Delayed Price · Currency is JPY 392.00
-7.00 (-1.75%)
Apr 30, 2026, 1:19 PM JST
nms Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 392.00 | 399.00 | 392.00 | 399.00 | 399.00 | 1.01% | 7,700 |
| Apr 27, 2026 | 397.00 | 401.00 | 392.00 | 395.00 | 395.00 | -1.00% | 20,400 |
| Apr 24, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | 0.25% | 7,000 |
| Apr 23, 2026 | 403.00 | 403.00 | 398.00 | 398.00 | 398.00 | -0.75% | 16,000 |
| Apr 22, 2026 | 403.00 | 405.00 | 400.00 | 401.00 | 401.00 | -0.74% | 9,100 |
| Apr 21, 2026 | 406.00 | 408.00 | 404.00 | 404.00 | 404.00 | -0.49% | 18,200 |
| Apr 20, 2026 | 402.00 | 406.00 | 401.00 | 406.00 | 406.00 | 1.25% | 17,600 |
| Apr 17, 2026 | 396.00 | 403.00 | 396.00 | 401.00 | 401.00 | 1.26% | 15,500 |
| Apr 16, 2026 | 393.00 | 399.00 | 393.00 | 396.00 | 396.00 | 0.76% | 214,900 |
| Apr 15, 2026 | 392.00 | 393.00 | 390.00 | 393.00 | 393.00 | 0.77% | 10,300 |
| Apr 14, 2026 | 389.00 | 391.00 | 387.00 | 390.00 | 390.00 | - | 8,000 |
| Apr 13, 2026 | 396.00 | 396.00 | 386.00 | 390.00 | 390.00 | -0.76% | 21,700 |
| Apr 10, 2026 | 392.00 | 396.00 | 392.00 | 393.00 | 393.00 | - | 8,900 |
| Apr 9, 2026 | 397.00 | 398.00 | 390.00 | 393.00 | 393.00 | -0.76% | 32,500 |
| Apr 8, 2026 | 394.00 | 397.00 | 394.00 | 396.00 | 396.00 | 0.25% | 37,300 |
| Apr 7, 2026 | 396.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.25% | 12,100 |
| Apr 6, 2026 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | -0.75% | 18,800 |
| Apr 3, 2026 | 399.00 | 401.00 | 395.00 | 399.00 | 399.00 | -0.25% | 21,600 |
| Apr 2, 2026 | 411.00 | 411.00 | 397.00 | 400.00 | 400.00 | -0.99% | 38,400 |
| Apr 1, 2026 | 400.00 | 404.00 | 393.00 | 404.00 | 404.00 | 1.25% | 26,100 |
| Mar 31, 2026 | 398.00 | 403.00 | 392.00 | 399.00 | 399.00 | - | 26,800 |
| Mar 30, 2026 | 403.00 | 403.00 | 399.00 | 399.00 | 399.00 | -1.48% | 34,400 |
| Mar 27, 2026 | 404.00 | 405.00 | 402.00 | 405.00 | 402.00 | 0.25% | 44,900 |
| Mar 26, 2026 | 403.00 | 411.00 | 399.00 | 404.00 | 401.01 | - | 60,100 |
| Mar 25, 2026 | 403.00 | 405.00 | 397.00 | 404.00 | 401.01 | 1.00% | 90,000 |
| Mar 24, 2026 | 408.00 | 411.00 | 396.00 | 400.00 | 397.04 | - | 75,400 |
| Mar 23, 2026 | 402.00 | 419.00 | 382.00 | 400.00 | 397.04 | -10.11% | 294,800 |
| Mar 19, 2026 | 444.00 | 449.00 | 444.00 | 445.00 | 441.70 | -0.22% | 10,900 |
| Mar 18, 2026 | 445.00 | 450.00 | 445.00 | 446.00 | 442.70 | 0.68% | 206,200 |
| Mar 17, 2026 | 450.00 | 451.00 | 443.00 | 443.00 | 439.72 | -0.89% | 12,900 |
| Mar 16, 2026 | 447.00 | 450.00 | 447.00 | 447.00 | 443.69 | -0.67% | 8,700 |
| Mar 13, 2026 | 452.00 | 455.00 | 450.00 | 450.00 | 446.67 | -1.10% | 9,900 |
| Mar 12, 2026 | 460.00 | 461.00 | 453.00 | 455.00 | 451.63 | -1.09% | 9,000 |
| Mar 11, 2026 | 458.00 | 462.00 | 456.00 | 460.00 | 456.59 | 0.44% | 8,100 |
| Mar 10, 2026 | 452.00 | 461.00 | 452.00 | 458.00 | 454.61 | 1.55% | 23,800 |
| Mar 9, 2026 | 452.00 | 454.00 | 442.00 | 451.00 | 447.66 | -2.38% | 14,400 |
| Mar 6, 2026 | 453.00 | 468.00 | 448.00 | 462.00 | 458.58 | 1.76% | 28,700 |
| Mar 5, 2026 | 444.00 | 457.00 | 442.00 | 454.00 | 450.64 | 2.95% | 25,700 |
| Mar 4, 2026 | 445.00 | 449.00 | 438.00 | 441.00 | 437.73 | -3.29% | 27,600 |
| Mar 3, 2026 | 450.00 | 458.00 | 445.00 | 456.00 | 452.62 | 3.64% | 52,800 |
| Mar 2, 2026 | 449.00 | 451.00 | 439.00 | 440.00 | 436.74 | -3.08% | 41,700 |
| Feb 27, 2026 | 448.00 | 461.00 | 445.00 | 454.00 | 450.64 | 1.11% | 33,600 |
| Feb 26, 2026 | 452.00 | 452.00 | 447.00 | 449.00 | 445.67 | - | 15,200 |
| Feb 25, 2026 | 443.00 | 450.00 | 440.00 | 449.00 | 445.67 | 2.28% | 19,300 |
| Feb 24, 2026 | 440.00 | 442.00 | 438.00 | 439.00 | 435.75 | -0.45% | 9,000 |
| Feb 20, 2026 | 443.00 | 444.00 | 440.00 | 441.00 | 437.73 | -1.12% | 13,200 |
| Feb 19, 2026 | 442.00 | 447.00 | 442.00 | 446.00 | 442.70 | 1.36% | 8,800 |
| Feb 18, 2026 | 441.00 | 445.00 | 436.00 | 440.00 | 436.74 | -0.68% | 209,600 |
| Feb 17, 2026 | 443.00 | 446.00 | 442.00 | 443.00 | 439.72 | - | 6,200 |
| Feb 16, 2026 | 438.00 | 448.00 | 438.00 | 443.00 | 439.72 | 0.91% | 27,900 |
| Feb 13, 2026 | 442.00 | 445.00 | 439.00 | 439.00 | 435.75 | -2.01% | 19,300 |
| Feb 12, 2026 | 449.00 | 451.00 | 441.00 | 448.00 | 444.68 | -1.10% | 36,800 |
| Feb 10, 2026 | 456.00 | 459.00 | 448.00 | 453.00 | 449.64 | -1.09% | 53,100 |
| Feb 9, 2026 | 467.00 | 470.00 | 457.00 | 458.00 | 454.61 | -1.29% | 41,900 |
| Feb 6, 2026 | 462.00 | 466.00 | 460.00 | 464.00 | 460.56 | 0.65% | 12,300 |
| Feb 5, 2026 | 466.00 | 466.00 | 457.00 | 461.00 | 457.59 | -1.07% | 17,600 |
| Feb 4, 2026 | 465.00 | 466.00 | 460.00 | 466.00 | 462.55 | 0.87% | 6,000 |
| Feb 3, 2026 | 466.00 | 466.00 | 456.00 | 462.00 | 458.58 | -0.22% | 20,000 |
| Feb 2, 2026 | 460.00 | 466.00 | 458.00 | 463.00 | 459.57 | 0.22% | 22,400 |
| Jan 30, 2026 | 466.00 | 467.00 | 462.00 | 462.00 | 458.58 | -1.07% | 11,200 |
| Jan 29, 2026 | 464.00 | 468.00 | 457.00 | 467.00 | 463.54 | 0.21% | 9,000 |
| Jan 28, 2026 | 475.00 | 475.00 | 464.00 | 466.00 | 462.55 | -2.51% | 25,600 |
| Jan 27, 2026 | 478.00 | 479.00 | 473.00 | 478.00 | 474.46 | -0.21% | 8,200 |
| Jan 26, 2026 | 479.00 | 479.00 | 471.00 | 479.00 | 475.45 | -0.21% | 16,600 |
| Jan 23, 2026 | 487.00 | 487.00 | 479.00 | 480.00 | 476.44 | -0.62% | 13,000 |
| Jan 22, 2026 | 487.00 | 487.00 | 477.00 | 483.00 | 479.42 | -0.82% | 11,900 |
| Jan 21, 2026 | 482.00 | 489.00 | 479.00 | 487.00 | 483.39 | 0.21% | 18,400 |
| Jan 20, 2026 | 494.00 | 494.00 | 484.00 | 486.00 | 482.40 | -0.41% | 16,000 |
| Jan 19, 2026 | 482.00 | 497.00 | 482.00 | 488.00 | 484.39 | 1.24% | 33,300 |
| Jan 16, 2026 | 485.00 | 487.00 | 477.00 | 482.00 | 478.43 | -0.62% | 18,300 |
| Jan 15, 2026 | 481.00 | 486.00 | 478.00 | 485.00 | 481.41 | 0.83% | 15,900 |
| Jan 14, 2026 | 478.00 | 487.00 | 478.00 | 481.00 | 477.44 | 0.42% | 18,800 |
| Jan 13, 2026 | 490.00 | 490.00 | 479.00 | 479.00 | 475.45 | -1.44% | 31,900 |
| Jan 9, 2026 | 491.00 | 491.00 | 482.00 | 486.00 | 482.40 | -1.02% | 25,600 |
| Jan 8, 2026 | 491.00 | 495.00 | 489.00 | 491.00 | 487.36 | -0.81% | 29,300 |
| Jan 7, 2026 | 491.00 | 497.00 | 491.00 | 495.00 | 491.33 | - | 19,800 |
| Jan 6, 2026 | 498.00 | 500.00 | 492.00 | 495.00 | 491.33 | -0.60% | 23,200 |
| Jan 5, 2026 | 483.00 | 502.00 | 483.00 | 498.00 | 494.31 | 3.11% | 114,500 |
| Dec 30, 2025 | 479.00 | 483.00 | 476.00 | 483.00 | 479.42 | 0.84% | 14,200 |
| Dec 29, 2025 | 476.00 | 485.00 | 476.00 | 479.00 | 475.45 | 0.84% | 18,300 |
| Dec 26, 2025 | 472.00 | 475.00 | 458.00 | 475.00 | 471.48 | -0.21% | 80,300 |
| Dec 25, 2025 | 480.00 | 480.00 | 474.00 | 476.00 | 472.47 | 0.21% | 30,900 |
| Dec 24, 2025 | 484.00 | 484.00 | 470.00 | 475.00 | 471.48 | -0.21% | 43,300 |
| Dec 23, 2025 | 436.00 | 476.00 | 436.00 | 476.00 | 472.47 | 9.43% | 160,200 |
| Dec 22, 2025 | 467.00 | 467.00 | 432.00 | 435.00 | 431.78 | -8.42% | 247,200 |
| Dec 19, 2025 | 478.00 | 478.00 | 472.00 | 475.00 | 471.48 | -0.63% | 25,400 |
| Dec 18, 2025 | 478.00 | 478.00 | 473.00 | 478.00 | 474.46 | - | 14,600 |
| Dec 17, 2025 | 486.00 | 486.00 | 477.00 | 478.00 | 474.46 | -1.85% | 30,000 |
| Dec 16, 2025 | 480.00 | 488.00 | 476.00 | 487.00 | 483.39 | 1.46% | 13,400 |
| Dec 15, 2025 | 480.00 | 488.00 | 473.00 | 480.00 | 476.44 | - | 37,200 |
| Dec 12, 2025 | 491.00 | 493.00 | 480.00 | 480.00 | 476.44 | -2.64% | 42,400 |
| Dec 11, 2025 | 507.00 | 507.00 | 486.00 | 493.00 | 489.35 | -2.76% | 88,400 |
| Dec 10, 2025 | 498.00 | 512.00 | 495.00 | 507.00 | 503.24 | 2.42% | 136,100 |
| Dec 9, 2025 | 483.00 | 498.00 | 483.00 | 495.00 | 491.33 | 2.48% | 65,700 |
| Dec 8, 2025 | 484.00 | 492.00 | 474.00 | 483.00 | 479.42 | - | 90,600 |
| Dec 5, 2025 | 473.00 | 490.00 | 471.00 | 483.00 | 479.42 | 2.33% | 155,400 |
| Dec 4, 2025 | 449.00 | 475.00 | 449.00 | 472.00 | 468.50 | 4.66% | 130,700 |
| Dec 3, 2025 | 444.00 | 451.00 | 443.00 | 451.00 | 447.66 | 1.58% | 22,200 |
| Dec 2, 2025 | 446.00 | 446.00 | 443.00 | 444.00 | 440.71 | -0.45% | 12,200 |
| Dec 1, 2025 | 455.00 | 456.00 | 446.00 | 446.00 | 442.70 | -2.41% | 45,100 |