The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan
· Delayed Price · Currency is JPY 5,850.00
-60.00 (-1.02%)
At close: Mar 9, 2026
TYO:2602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,720.00 | 5,880.00 | 5,680.00 | 5,850.00 | 5,850.00 | -1.02% | 118,500 |
| Mar 6, 2026 | 5,940.00 | 5,940.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.17% | 75,200 |
| Mar 5, 2026 | 6,030.00 | 6,090.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.67% | 127,300 |
| Mar 4, 2026 | 6,000.00 | 6,050.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.33% | 123,300 |
| Mar 3, 2026 | 6,090.00 | 6,090.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.31% | 83,100 |
| Mar 2, 2026 | 6,110.00 | 6,210.00 | 6,080.00 | 6,100.00 | 6,100.00 | - | 92,700 |
| Feb 27, 2026 | 5,970.00 | 6,120.00 | 5,970.00 | 6,100.00 | 6,100.00 | 2.35% | 89,200 |
| Feb 26, 2026 | 6,060.00 | 6,060.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.65% | 64,500 |
| Feb 25, 2026 | 6,030.00 | 6,060.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1.51% | 68,700 |
| Feb 24, 2026 | 5,970.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 1.02% | 89,000 |
| Feb 20, 2026 | 5,900.00 | 5,930.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.67% | 76,200 |
| Feb 19, 2026 | 5,860.00 | 5,960.00 | 5,840.00 | 5,950.00 | 5,950.00 | 1.54% | 62,600 |
| Feb 18, 2026 | 5,800.00 | 5,860.00 | 5,790.00 | 5,860.00 | 5,860.00 | 1.03% | 52,700 |
| Feb 17, 2026 | 5,850.00 | 5,870.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 42,300 |
| Feb 16, 2026 | 5,880.00 | 5,890.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.34% | 51,000 |
| Feb 13, 2026 | 5,900.00 | 5,940.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.51% | 68,000 |
| Feb 12, 2026 | 5,870.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,900.00 | 0.51% | 108,500 |
| Feb 10, 2026 | 5,860.00 | 5,970.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.17% | 124,700 |
| Feb 9, 2026 | 5,800.00 | 5,950.00 | 5,710.00 | 5,860.00 | 5,860.00 | 1.74% | 145,900 |
| Feb 6, 2026 | 5,790.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | - | 71,700 |
| Feb 5, 2026 | 5,800.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.52% | 67,900 |
| Feb 4, 2026 | 5,680.00 | 5,770.00 | 5,670.00 | 5,730.00 | 5,730.00 | 1.06% | 58,900 |
| Feb 3, 2026 | 5,650.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.35% | 54,700 |
| Feb 2, 2026 | 5,690.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.36% | 73,500 |
| Jan 30, 2026 | 5,540.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.99% | 63,600 |
| Jan 29, 2026 | 5,490.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.36% | 65,700 |
| Jan 28, 2026 | 5,570.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 62,100 |
| Jan 27, 2026 | 5,570.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | - | 49,900 |
| Jan 26, 2026 | 5,600.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.71% | 51,500 |
| Jan 23, 2026 | 5,640.00 | 5,670.00 | 5,620.00 | 5,630.00 | 5,630.00 | - | 43,000 |
| Jan 22, 2026 | 5,620.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.18% | 60,100 |
| Jan 21, 2026 | 5,590.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.53% | 74,300 |
| Jan 20, 2026 | 5,590.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.07% | 68,500 |
| Jan 19, 2026 | 5,490.00 | 5,650.00 | 5,490.00 | 5,590.00 | 5,590.00 | 2.76% | 94,100 |
| Jan 16, 2026 | 5,400.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,440.00 | 0.37% | 45,600 |
| Jan 15, 2026 | 5,440.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 56,100 |
| Jan 14, 2026 | 5,420.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.37% | 76,200 |
| Jan 13, 2026 | 5,400.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.31% | 94,400 |
| Jan 9, 2026 | 5,350.00 | 5,370.00 | 5,330.00 | 5,330.00 | 5,330.00 | - | 45,200 |
| Jan 8, 2026 | 5,320.00 | 5,360.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.19% | 49,600 |
| Jan 7, 2026 | 5,310.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 44,000 |
| Jan 6, 2026 | 5,300.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.94% | 49,000 |
| Jan 5, 2026 | 5,250.00 | 5,310.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.95% | 62,600 |
| Dec 30, 2025 | 5,270.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,250.00 | - | 54,700 |
| Dec 29, 2025 | 5,290.00 | 5,310.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.76% | 59,500 |
| Dec 26, 2025 | 5,240.00 | 5,290.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.76% | 31,800 |
| Dec 25, 2025 | 5,250.00 | 5,250.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.57% | 19,200 |
| Dec 24, 2025 | 5,200.00 | 5,240.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.38% | 39,800 |
| Dec 23, 2025 | 5,210.00 | 5,240.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.19% | 44,800 |
| Dec 22, 2025 | 5,250.00 | 5,260.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.19% | 46,400 |
| Dec 19, 2025 | 5,190.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.96% | 69,400 |
| Dec 18, 2025 | 5,190.00 | 5,200.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.58% | 57,600 |
| Dec 17, 2025 | 5,190.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.19% | 44,300 |
| Dec 16, 2025 | 5,170.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 58,500 |
| Dec 15, 2025 | 5,150.00 | 5,170.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.98% | 50,900 |
| Dec 12, 2025 | 5,130.00 | 5,130.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.59% | 67,800 |
| Dec 11, 2025 | 5,120.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.39% | 72,700 |
| Dec 10, 2025 | 5,170.00 | 5,170.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.39% | 101,200 |
| Dec 9, 2025 | 5,120.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.39% | 79,600 |
| Dec 8, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.39% | 94,700 |
| Dec 5, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.95% | 123,900 |
| Dec 4, 2025 | 5,150.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.19% | 85,800 |
| Dec 3, 2025 | 5,170.00 | 5,190.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.77% | 108,400 |
| Dec 2, 2025 | 5,240.00 | 5,240.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.76% | 77,400 |
| Dec 1, 2025 | 5,320.00 | 5,330.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.32% | 79,300 |
| Nov 28, 2025 | 5,280.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | 1.15% | 91,400 |
| Nov 27, 2025 | 5,240.00 | 5,250.00 | 5,220.00 | 5,240.00 | 5,240.00 | - | 61,800 |
| Nov 26, 2025 | 5,180.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.16% | 65,700 |
| Nov 25, 2025 | 5,210.00 | 5,210.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.96% | 61,100 |
| Nov 21, 2025 | 5,180.00 | 5,230.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2.15% | 107,100 |
| Nov 20, 2025 | 5,160.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | -0.78% | 82,500 |
| Nov 19, 2025 | 5,180.00 | 5,210.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.39% | 66,900 |
| Nov 18, 2025 | 5,230.00 | 5,240.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.38% | 70,900 |
| Nov 17, 2025 | 5,130.00 | 5,220.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1.36% | 57,000 |
| Nov 14, 2025 | 5,110.00 | 5,140.00 | 5,110.00 | 5,130.00 | 5,130.00 | 0.59% | 37,900 |
| Nov 13, 2025 | 5,160.00 | 5,170.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.78% | 51,000 |
| Nov 12, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | 1.78% | 62,300 |
| Nov 11, 2025 | 5,070.00 | 5,080.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.39% | 84,900 |
| Nov 10, 2025 | 5,040.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.60% | 120,700 |
| Nov 7, 2025 | 5,120.00 | 5,150.00 | 4,910.00 | 5,040.00 | 5,040.00 | -1.56% | 206,100 |
| Nov 6, 2025 | 5,090.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.20% | 96,000 |
| Nov 5, 2025 | 5,150.00 | 5,210.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.39% | 85,700 |
| Nov 4, 2025 | 5,100.00 | 5,210.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.79% | 101,900 |
| Oct 31, 2025 | 5,110.00 | 5,110.00 | 5,080.00 | 5,090.00 | 5,090.00 | 0.20% | 86,300 |
| Oct 30, 2025 | 5,010.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.40% | 113,600 |
| Oct 29, 2025 | 5,100.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.34% | 105,200 |
| Oct 28, 2025 | 5,240.00 | 5,240.00 | 5,130.00 | 5,130.00 | 5,130.00 | -2.66% | 98,100 |
| Oct 27, 2025 | 5,200.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1.35% | 105,200 |
| Oct 24, 2025 | 5,220.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.76% | 76,800 |
| Oct 23, 2025 | 5,170.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.55% | 60,500 |
| Oct 22, 2025 | 5,130.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.39% | 56,900 |
| Oct 21, 2025 | 5,140.00 | 5,180.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 41,200 |
| Oct 20, 2025 | 5,160.00 | 5,170.00 | 5,130.00 | 5,140.00 | 5,140.00 | 0.39% | 43,500 |
| Oct 17, 2025 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.59% | 52,600 |
| Oct 16, 2025 | 5,130.00 | 5,150.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.17% | 59,300 |
| Oct 15, 2025 | 5,130.00 | 5,170.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.59% | 56,900 |
| Oct 14, 2025 | 5,050.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.59% | 80,300 |
| Oct 10, 2025 | 5,100.00 | 5,130.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.59% | 82,600 |
| Oct 9, 2025 | 5,120.00 | 5,160.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.19% | 74,000 |
| Oct 8, 2025 | 5,150.00 | 5,240.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.39% | 61,100 |