Nihonwasou Holdings, Inc. (TYO:2499)
Japan
· Delayed Price · Currency is JPY 315.00
+3.00 (0.96%)
Apr 30, 2026, 3:30 PM JST
Nihonwasou Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 314.00 | 315.00 | 310.00 | 312.00 | 312.00 | -0.95% | 5,500 |
| Apr 27, 2026 | 313.00 | 315.00 | 309.00 | 315.00 | 315.00 | -0.32% | 14,400 |
| Apr 24, 2026 | 317.00 | 318.00 | 309.00 | 316.00 | 316.00 | -0.32% | 42,600 |
| Apr 23, 2026 | 322.00 | 322.00 | 315.00 | 317.00 | 317.00 | -0.63% | 27,300 |
| Apr 22, 2026 | 319.00 | 322.00 | 318.00 | 319.00 | 319.00 | -0.31% | 4,600 |
| Apr 21, 2026 | 324.00 | 324.00 | 319.00 | 320.00 | 320.00 | - | 9,000 |
| Apr 20, 2026 | 321.00 | 322.00 | 317.00 | 320.00 | 320.00 | 0.31% | 10,300 |
| Apr 17, 2026 | 319.00 | 321.00 | 317.00 | 319.00 | 319.00 | 0.31% | 20,700 |
| Apr 16, 2026 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | - | 22,400 |
| Apr 15, 2026 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.31% | 7,300 |
| Apr 14, 2026 | 321.00 | 321.00 | 319.00 | 319.00 | 319.00 | -0.31% | 6,600 |
| Apr 13, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | 0.31% | 3,900 |
| Apr 10, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | -0.62% | 15,800 |
| Apr 9, 2026 | 323.00 | 323.00 | 319.00 | 321.00 | 321.00 | 0.31% | 25,300 |
| Apr 8, 2026 | 321.00 | 323.00 | 319.00 | 320.00 | 320.00 | -0.31% | 10,200 |
| Apr 7, 2026 | 320.00 | 321.00 | 319.00 | 321.00 | 321.00 | 0.63% | 13,400 |
| Apr 6, 2026 | 320.00 | 321.00 | 316.00 | 319.00 | 319.00 | -0.31% | 22,500 |
| Apr 3, 2026 | 321.00 | 321.00 | 317.00 | 320.00 | 320.00 | -0.31% | 13,600 |
| Apr 2, 2026 | 325.00 | 325.00 | 321.00 | 321.00 | 321.00 | -0.93% | 11,200 |
| Apr 1, 2026 | 332.00 | 332.00 | 323.00 | 324.00 | 324.00 | 0.62% | 17,200 |
| Mar 31, 2026 | 323.00 | 323.00 | 319.00 | 322.00 | 322.00 | 0.31% | 11,500 |
| Mar 30, 2026 | 320.00 | 322.00 | 316.00 | 321.00 | 321.00 | -0.31% | 27,100 |
| Mar 27, 2026 | 330.00 | 332.00 | 315.00 | 322.00 | 319.00 | -2.42% | 49,900 |
| Mar 26, 2026 | 345.00 | 345.00 | 315.00 | 330.00 | 326.93 | -4.35% | 57,300 |
| Mar 25, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 341.79 | - | 3,600 |
| Mar 24, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 341.79 | -1.15% | 3,600 |
| Mar 23, 2026 | 341.00 | 350.00 | 336.00 | 349.00 | 345.75 | 2.65% | 29,300 |
| Mar 19, 2026 | 344.00 | 345.00 | 340.00 | 340.00 | 336.83 | -1.16% | 9,700 |
| Mar 18, 2026 | 345.00 | 345.00 | 342.00 | 344.00 | 340.80 | -0.29% | 11,200 |
| Mar 17, 2026 | 350.00 | 350.00 | 344.00 | 345.00 | 341.79 | -1.43% | 4,000 |
| Mar 16, 2026 | 350.00 | 350.00 | 342.00 | 350.00 | 346.74 | 0.29% | 15,800 |
| Mar 13, 2026 | 349.00 | 350.00 | 347.00 | 349.00 | 345.75 | -0.57% | 3,800 |
| Mar 12, 2026 | 354.00 | 354.00 | 345.00 | 351.00 | 347.73 | -0.85% | 14,100 |
| Mar 11, 2026 | 352.00 | 356.00 | 352.00 | 354.00 | 350.70 | -0.28% | 5,300 |
| Mar 10, 2026 | 354.00 | 355.00 | 350.00 | 355.00 | 351.69 | 0.85% | 3,400 |
| Mar 9, 2026 | 353.00 | 356.00 | 345.00 | 352.00 | 348.72 | -0.85% | 14,500 |
| Mar 6, 2026 | 357.00 | 357.00 | 355.00 | 355.00 | 351.69 | -0.84% | 900 |
| Mar 5, 2026 | 354.00 | 358.00 | 354.00 | 358.00 | 354.66 | 1.99% | 2,400 |
| Mar 4, 2026 | 355.00 | 357.00 | 350.00 | 351.00 | 347.73 | -1.68% | 10,500 |
| Mar 3, 2026 | 358.00 | 359.00 | 356.00 | 357.00 | 353.67 | -0.56% | 4,200 |
| Mar 2, 2026 | 362.00 | 362.00 | 357.00 | 359.00 | 355.66 | -0.83% | 11,400 |
| Feb 27, 2026 | 362.00 | 363.00 | 360.00 | 362.00 | 358.63 | -0.28% | 6,300 |
| Feb 26, 2026 | 361.00 | 363.00 | 360.00 | 363.00 | 359.62 | 1.11% | 2,700 |
| Feb 25, 2026 | 360.00 | 362.00 | 359.00 | 359.00 | 355.66 | -0.28% | 4,600 |
| Feb 24, 2026 | 361.00 | 363.00 | 360.00 | 360.00 | 356.65 | -0.28% | 9,800 |
| Feb 20, 2026 | 361.00 | 364.00 | 361.00 | 361.00 | 357.64 | -0.55% | 5,500 |
| Feb 19, 2026 | 360.00 | 363.00 | 358.00 | 363.00 | 359.62 | 1.40% | 5,800 |
| Feb 18, 2026 | 357.00 | 362.00 | 356.00 | 358.00 | 354.66 | 0.28% | 5,100 |
| Feb 17, 2026 | 357.00 | 359.00 | 357.00 | 357.00 | 353.67 | - | 8,300 |
| Feb 16, 2026 | 360.00 | 360.00 | 355.00 | 357.00 | 353.67 | -1.11% | 21,000 |
| Feb 13, 2026 | 362.00 | 365.00 | 360.00 | 361.00 | 357.64 | -0.28% | 15,600 |
| Feb 12, 2026 | 362.00 | 363.00 | 362.00 | 362.00 | 358.63 | - | 2,400 |
| Feb 10, 2026 | 362.00 | 364.00 | 362.00 | 362.00 | 358.63 | - | 2,800 |
| Feb 9, 2026 | 363.00 | 364.00 | 361.00 | 362.00 | 358.63 | -0.28% | 4,600 |
| Feb 6, 2026 | 363.00 | 365.00 | 360.00 | 363.00 | 359.62 | -0.55% | 21,600 |
| Feb 5, 2026 | 364.00 | 365.00 | 363.00 | 365.00 | 361.60 | 0.27% | 4,100 |
| Feb 4, 2026 | 367.00 | 367.00 | 362.00 | 364.00 | 360.61 | -1.89% | 14,900 |
| Feb 3, 2026 | 364.00 | 372.00 | 361.00 | 371.00 | 367.54 | 1.37% | 22,000 |
| Feb 2, 2026 | 366.00 | 366.00 | 363.00 | 366.00 | 362.59 | 0.55% | 6,200 |
| Jan 30, 2026 | 362.00 | 364.00 | 361.00 | 364.00 | 360.61 | 0.83% | 3,900 |
| Jan 29, 2026 | 364.00 | 364.00 | 360.00 | 361.00 | 357.64 | -0.82% | 13,700 |
| Jan 28, 2026 | 364.00 | 364.00 | 362.00 | 364.00 | 360.61 | 0.83% | 1,000 |
| Jan 27, 2026 | 365.00 | 365.00 | 361.00 | 361.00 | 357.64 | -1.37% | 6,700 |
| Jan 26, 2026 | 366.00 | 366.00 | 361.00 | 366.00 | 362.59 | - | 9,700 |
| Jan 23, 2026 | 368.00 | 368.00 | 366.00 | 366.00 | 362.59 | -0.54% | 5,300 |
| Jan 22, 2026 | 368.00 | 369.00 | 367.00 | 368.00 | 364.57 | - | 2,800 |
| Jan 21, 2026 | 370.00 | 370.00 | 367.00 | 368.00 | 364.57 | - | 8,600 |
| Jan 20, 2026 | 368.00 | 370.00 | 367.00 | 368.00 | 364.57 | - | 5,800 |
| Jan 19, 2026 | 366.00 | 370.00 | 366.00 | 368.00 | 364.57 | 0.27% | 9,400 |
| Jan 16, 2026 | 367.00 | 370.00 | 366.00 | 367.00 | 363.58 | - | 8,700 |
| Jan 15, 2026 | 367.00 | 368.00 | 365.00 | 367.00 | 363.58 | - | 6,300 |
| Jan 14, 2026 | 366.00 | 367.00 | 365.00 | 367.00 | 363.58 | 0.27% | 3,800 |
| Jan 13, 2026 | 367.00 | 367.00 | 365.00 | 366.00 | 362.59 | 0.27% | 7,000 |
| Jan 9, 2026 | 364.00 | 366.00 | 363.00 | 365.00 | 361.60 | 0.27% | 4,600 |
| Jan 8, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 360.61 | - | 4,200 |
| Jan 7, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 360.61 | -0.27% | 6,800 |
| Jan 6, 2026 | 363.00 | 368.00 | 363.00 | 365.00 | 361.60 | 0.27% | 19,600 |
| Jan 5, 2026 | 366.00 | 366.00 | 362.00 | 364.00 | 360.61 | 0.55% | 9,200 |
| Dec 30, 2025 | 364.00 | 364.00 | 361.00 | 362.00 | 358.63 | -0.55% | 11,500 |
| Dec 29, 2025 | 366.00 | 366.00 | 362.00 | 364.00 | 360.61 | -1.09% | 9,100 |
| Dec 26, 2025 | 370.00 | 370.00 | 367.00 | 368.00 | 357.64 | -0.27% | 20,500 |
| Dec 25, 2025 | 363.00 | 371.00 | 363.00 | 369.00 | 358.61 | 1.93% | 20,000 |
| Dec 24, 2025 | 364.00 | 421.00 | 362.00 | 362.00 | 351.81 | -0.28% | 263,300 |
| Dec 23, 2025 | 363.00 | 364.00 | 363.00 | 363.00 | 352.78 | - | 11,300 |
| Dec 22, 2025 | 364.00 | 365.00 | 363.00 | 363.00 | 352.78 | -0.27% | 12,600 |
| Dec 19, 2025 | 363.00 | 364.00 | 363.00 | 364.00 | 353.75 | 0.28% | 8,800 |
| Dec 18, 2025 | 363.00 | 364.00 | 363.00 | 363.00 | 352.78 | -0.27% | 8,100 |
| Dec 17, 2025 | 363.00 | 364.00 | 362.00 | 364.00 | 353.75 | 0.55% | 14,700 |
| Dec 16, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 351.81 | - | 4,600 |
| Dec 15, 2025 | 363.00 | 363.00 | 362.00 | 362.00 | 351.81 | -0.28% | 20,000 |
| Dec 12, 2025 | 362.00 | 363.00 | 361.00 | 363.00 | 352.78 | 0.28% | 15,100 |
| Dec 11, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 351.81 | -0.28% | 9,600 |
| Dec 10, 2025 | 362.00 | 363.00 | 362.00 | 363.00 | 352.78 | 0.28% | 12,300 |
| Dec 9, 2025 | 362.00 | 363.00 | 360.00 | 362.00 | 351.81 | - | 9,500 |
| Dec 8, 2025 | 362.00 | 364.00 | 362.00 | 362.00 | 351.81 | - | 11,400 |
| Dec 5, 2025 | 363.00 | 363.00 | 360.00 | 362.00 | 351.81 | - | 12,600 |
| Dec 4, 2025 | 363.00 | 364.00 | 362.00 | 362.00 | 351.81 | -0.82% | 3,700 |
| Dec 3, 2025 | 363.00 | 365.00 | 363.00 | 365.00 | 354.72 | 0.27% | 7,400 |
| Dec 2, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 353.75 | 0.55% | 9,200 |
| Dec 1, 2025 | 362.00 | 363.00 | 360.00 | 362.00 | 351.81 | -0.28% | 12,400 |