Nihonwasou Holdings, Inc. (TYO:2499)
Japan
· Delayed Price · Currency is JPY 355.00
+3.00 (0.85%)
Mar 10, 2026, 3:30 PM JST
Nihonwasou Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 354.00 | 355.00 | 350.00 | 353.00 | 353.00 | 0.28% | 2,900 |
| Mar 9, 2026 | 353.00 | 356.00 | 345.00 | 352.00 | 352.00 | -0.85% | 14,500 |
| Mar 6, 2026 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | -0.84% | 900 |
| Mar 5, 2026 | 354.00 | 358.00 | 354.00 | 358.00 | 358.00 | 1.99% | 2,400 |
| Mar 4, 2026 | 355.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.68% | 10,500 |
| Mar 3, 2026 | 358.00 | 359.00 | 356.00 | 357.00 | 357.00 | -0.56% | 4,200 |
| Mar 2, 2026 | 362.00 | 362.00 | 357.00 | 359.00 | 359.00 | -0.83% | 11,400 |
| Feb 27, 2026 | 362.00 | 363.00 | 360.00 | 362.00 | 362.00 | -0.28% | 6,300 |
| Feb 26, 2026 | 361.00 | 363.00 | 360.00 | 363.00 | 363.00 | 1.11% | 2,700 |
| Feb 25, 2026 | 360.00 | 362.00 | 359.00 | 359.00 | 359.00 | -0.28% | 4,600 |
| Feb 24, 2026 | 361.00 | 363.00 | 360.00 | 360.00 | 360.00 | -0.28% | 9,800 |
| Feb 20, 2026 | 361.00 | 364.00 | 361.00 | 361.00 | 361.00 | -0.55% | 5,500 |
| Feb 19, 2026 | 360.00 | 363.00 | 358.00 | 363.00 | 363.00 | 1.40% | 5,800 |
| Feb 18, 2026 | 357.00 | 362.00 | 356.00 | 358.00 | 358.00 | 0.28% | 5,100 |
| Feb 17, 2026 | 357.00 | 359.00 | 357.00 | 357.00 | 357.00 | - | 8,300 |
| Feb 16, 2026 | 360.00 | 360.00 | 355.00 | 357.00 | 357.00 | -1.11% | 21,000 |
| Feb 13, 2026 | 362.00 | 365.00 | 360.00 | 361.00 | 361.00 | -0.28% | 15,600 |
| Feb 12, 2026 | 362.00 | 363.00 | 362.00 | 362.00 | 362.00 | - | 2,400 |
| Feb 10, 2026 | 362.00 | 364.00 | 362.00 | 362.00 | 362.00 | - | 2,800 |
| Feb 9, 2026 | 363.00 | 364.00 | 361.00 | 362.00 | 362.00 | -0.28% | 4,600 |
| Feb 6, 2026 | 363.00 | 365.00 | 360.00 | 363.00 | 363.00 | -0.55% | 21,600 |
| Feb 5, 2026 | 364.00 | 365.00 | 363.00 | 365.00 | 365.00 | 0.27% | 4,100 |
| Feb 4, 2026 | 367.00 | 367.00 | 362.00 | 364.00 | 364.00 | -1.89% | 14,900 |
| Feb 3, 2026 | 364.00 | 372.00 | 361.00 | 371.00 | 371.00 | 1.37% | 22,000 |
| Feb 2, 2026 | 366.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.55% | 6,200 |
| Jan 30, 2026 | 362.00 | 364.00 | 361.00 | 364.00 | 364.00 | 0.83% | 3,900 |
| Jan 29, 2026 | 364.00 | 364.00 | 360.00 | 361.00 | 361.00 | -0.82% | 13,700 |
| Jan 28, 2026 | 364.00 | 364.00 | 362.00 | 364.00 | 364.00 | 0.83% | 1,000 |
| Jan 27, 2026 | 365.00 | 365.00 | 361.00 | 361.00 | 361.00 | -1.37% | 6,700 |
| Jan 26, 2026 | 366.00 | 366.00 | 361.00 | 366.00 | 366.00 | - | 9,700 |
| Jan 23, 2026 | 368.00 | 368.00 | 366.00 | 366.00 | 366.00 | -0.54% | 5,300 |
| Jan 22, 2026 | 368.00 | 369.00 | 367.00 | 368.00 | 368.00 | - | 2,800 |
| Jan 21, 2026 | 370.00 | 370.00 | 367.00 | 368.00 | 368.00 | - | 8,600 |
| Jan 20, 2026 | 368.00 | 370.00 | 367.00 | 368.00 | 368.00 | - | 5,800 |
| Jan 19, 2026 | 366.00 | 370.00 | 366.00 | 368.00 | 368.00 | 0.27% | 9,400 |
| Jan 16, 2026 | 367.00 | 370.00 | 366.00 | 367.00 | 367.00 | - | 8,700 |
| Jan 15, 2026 | 367.00 | 368.00 | 365.00 | 367.00 | 367.00 | - | 6,300 |
| Jan 14, 2026 | 366.00 | 367.00 | 365.00 | 367.00 | 367.00 | 0.27% | 3,800 |
| Jan 13, 2026 | 367.00 | 367.00 | 365.00 | 366.00 | 366.00 | 0.27% | 7,000 |
| Jan 9, 2026 | 364.00 | 366.00 | 363.00 | 365.00 | 365.00 | 0.27% | 4,600 |
| Jan 8, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | - | 4,200 |
| Jan 7, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | -0.27% | 6,800 |
| Jan 6, 2026 | 363.00 | 368.00 | 363.00 | 365.00 | 365.00 | 0.27% | 19,600 |
| Jan 5, 2026 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 0.55% | 9,200 |
| Dec 30, 2025 | 364.00 | 364.00 | 361.00 | 362.00 | 362.00 | -0.55% | 11,500 |
| Dec 29, 2025 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | -1.09% | 9,100 |
| Dec 26, 2025 | 370.00 | 370.00 | 367.00 | 368.00 | 361.00 | -0.27% | 20,500 |
| Dec 25, 2025 | 363.00 | 371.00 | 363.00 | 369.00 | 361.98 | 1.93% | 20,000 |
| Dec 24, 2025 | 364.00 | 421.00 | 362.00 | 362.00 | 355.11 | -0.28% | 263,300 |
| Dec 23, 2025 | 363.00 | 364.00 | 363.00 | 363.00 | 356.10 | - | 11,300 |
| Dec 22, 2025 | 364.00 | 365.00 | 363.00 | 363.00 | 356.10 | -0.27% | 12,600 |
| Dec 19, 2025 | 363.00 | 364.00 | 363.00 | 364.00 | 357.08 | 0.28% | 8,800 |
| Dec 18, 2025 | 363.00 | 364.00 | 363.00 | 363.00 | 356.10 | -0.27% | 8,100 |
| Dec 17, 2025 | 363.00 | 364.00 | 362.00 | 364.00 | 357.08 | 0.55% | 14,700 |
| Dec 16, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 355.11 | - | 4,600 |
| Dec 15, 2025 | 363.00 | 363.00 | 362.00 | 362.00 | 355.11 | -0.28% | 20,000 |
| Dec 12, 2025 | 362.00 | 363.00 | 361.00 | 363.00 | 356.10 | 0.28% | 15,100 |
| Dec 11, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 355.11 | -0.28% | 9,600 |
| Dec 10, 2025 | 362.00 | 363.00 | 362.00 | 363.00 | 356.10 | 0.28% | 12,300 |
| Dec 9, 2025 | 362.00 | 363.00 | 360.00 | 362.00 | 355.11 | - | 9,500 |
| Dec 8, 2025 | 362.00 | 364.00 | 362.00 | 362.00 | 355.11 | - | 11,400 |
| Dec 5, 2025 | 363.00 | 363.00 | 360.00 | 362.00 | 355.11 | - | 12,600 |
| Dec 4, 2025 | 363.00 | 364.00 | 362.00 | 362.00 | 355.11 | -0.82% | 3,700 |
| Dec 3, 2025 | 363.00 | 365.00 | 363.00 | 365.00 | 358.06 | 0.27% | 7,400 |
| Dec 2, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 357.08 | 0.55% | 9,200 |
| Dec 1, 2025 | 362.00 | 363.00 | 360.00 | 362.00 | 355.11 | -0.28% | 12,400 |
| Nov 28, 2025 | 363.00 | 364.00 | 362.00 | 363.00 | 356.10 | 0.28% | 8,800 |
| Nov 27, 2025 | 362.00 | 363.00 | 361.00 | 362.00 | 355.11 | - | 6,400 |
| Nov 26, 2025 | 361.00 | 362.00 | 358.00 | 362.00 | 355.11 | 0.56% | 5,800 |
| Nov 25, 2025 | 359.00 | 360.00 | 357.00 | 360.00 | 353.15 | 0.28% | 4,600 |
| Nov 21, 2025 | 359.00 | 361.00 | 355.00 | 359.00 | 352.17 | -0.83% | 13,900 |
| Nov 20, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 355.11 | 0.28% | 3,700 |
| Nov 19, 2025 | 363.00 | 363.00 | 360.00 | 361.00 | 354.13 | -0.28% | 3,700 |
| Nov 18, 2025 | 363.00 | 363.00 | 362.00 | 362.00 | 355.11 | -0.82% | 5,400 |
| Nov 17, 2025 | 364.00 | 365.00 | 363.00 | 365.00 | 358.06 | 0.27% | 4,700 |
| Nov 14, 2025 | 367.00 | 367.00 | 360.00 | 364.00 | 357.08 | -0.82% | 6,900 |
| Nov 13, 2025 | 364.00 | 367.00 | 364.00 | 367.00 | 360.02 | 1.10% | 1,900 |
| Nov 12, 2025 | 365.00 | 367.00 | 363.00 | 363.00 | 356.10 | -0.82% | 6,200 |
| Nov 11, 2025 | 366.00 | 366.00 | 364.00 | 366.00 | 359.04 | 0.27% | 3,500 |
| Nov 10, 2025 | 365.00 | 366.00 | 363.00 | 365.00 | 358.06 | 0.27% | 2,200 |
| Nov 7, 2025 | 365.00 | 366.00 | 363.00 | 364.00 | 357.08 | -0.27% | 4,000 |
| Nov 6, 2025 | 368.00 | 368.00 | 365.00 | 365.00 | 358.06 | -0.27% | 3,100 |
| Nov 5, 2025 | 366.00 | 367.00 | 363.00 | 366.00 | 359.04 | - | 5,200 |
| Nov 4, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 359.04 | -1.08% | 4,500 |
| Oct 31, 2025 | 370.00 | 370.00 | 368.00 | 370.00 | 362.96 | 0.27% | 2,100 |
| Oct 30, 2025 | 370.00 | 370.00 | 367.00 | 369.00 | 361.98 | -0.27% | 6,400 |
| Oct 29, 2025 | 370.00 | 371.00 | 369.00 | 370.00 | 362.96 | -0.27% | 2,700 |
| Oct 28, 2025 | 368.00 | 374.00 | 368.00 | 371.00 | 363.94 | -0.54% | 13,800 |
| Oct 27, 2025 | 372.00 | 374.00 | 368.00 | 373.00 | 365.90 | 0.27% | 73,700 |
| Oct 24, 2025 | 372.00 | 372.00 | 371.00 | 372.00 | 364.92 | - | 4,600 |
| Oct 23, 2025 | 371.00 | 373.00 | 371.00 | 372.00 | 364.92 | -0.80% | 8,000 |
| Oct 22, 2025 | 371.00 | 375.00 | 370.00 | 375.00 | 367.87 | 1.08% | 21,700 |
| Oct 21, 2025 | 369.00 | 371.00 | 369.00 | 371.00 | 363.94 | 0.54% | 9,400 |
| Oct 20, 2025 | 368.00 | 370.00 | 366.00 | 369.00 | 361.98 | 0.27% | 11,500 |
| Oct 17, 2025 | 368.00 | 368.00 | 366.00 | 368.00 | 361.00 | - | 7,600 |
| Oct 16, 2025 | 367.00 | 370.00 | 367.00 | 368.00 | 361.00 | 0.27% | 17,300 |
| Oct 15, 2025 | 371.00 | 371.00 | 363.00 | 367.00 | 360.02 | -1.08% | 18,100 |
| Oct 14, 2025 | 362.00 | 371.00 | 354.00 | 371.00 | 363.94 | 1.64% | 41,600 |
| Oct 10, 2025 | 363.00 | 366.00 | 363.00 | 365.00 | 358.06 | 0.55% | 9,600 |
| Oct 9, 2025 | 366.00 | 366.00 | 363.00 | 363.00 | 356.10 | -0.82% | 14,800 |