The Nisshin OilliO Group,Ltd. (TYO:2602)
Japan
· Delayed Price · Currency is JPY 1,818.00
+16.00 (0.89%)
Apr 28, 2026, 3:30 PM JST
TYO:2602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,810.00 | 1,818.00 | 1,801.00 | 1,818.00 | 1,818.00 | 0.89% | 192,200 |
| Apr 27, 2026 | 1,798.00 | 1,809.00 | 1,791.00 | 1,802.00 | 1,802.00 | 0.11% | 193,100 |
| Apr 24, 2026 | 1,826.00 | 1,826.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.55% | 182,000 |
| Apr 23, 2026 | 1,800.00 | 1,817.00 | 1,794.00 | 1,810.00 | 1,810.00 | 0.33% | 289,200 |
| Apr 22, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,804.00 | 1,804.00 | -2.33% | 330,100 |
| Apr 21, 2026 | 1,864.00 | 1,870.00 | 1,836.00 | 1,847.00 | 1,847.00 | -1.12% | 260,600 |
| Apr 20, 2026 | 1,900.00 | 1,907.00 | 1,866.00 | 1,868.00 | 1,868.00 | -0.85% | 166,700 |
| Apr 17, 2026 | 1,900.00 | 1,905.00 | 1,883.00 | 1,884.00 | 1,884.00 | -0.79% | 185,500 |
| Apr 16, 2026 | 1,906.00 | 1,915.00 | 1,892.00 | 1,899.00 | 1,899.00 | -0.94% | 245,500 |
| Apr 15, 2026 | 1,914.00 | 1,922.00 | 1,900.00 | 1,917.00 | 1,917.00 | 0.16% | 224,900 |
| Apr 14, 2026 | 1,917.00 | 1,923.00 | 1,902.00 | 1,914.00 | 1,914.00 | -0.73% | 177,500 |
| Apr 13, 2026 | 1,920.00 | 1,933.00 | 1,912.00 | 1,928.00 | 1,928.00 | 0.16% | 236,600 |
| Apr 10, 2026 | 1,932.00 | 1,938.00 | 1,917.00 | 1,925.00 | 1,925.00 | -0.52% | 235,300 |
| Apr 9, 2026 | 1,950.00 | 1,965.00 | 1,933.00 | 1,935.00 | 1,935.00 | -0.62% | 234,700 |
| Apr 8, 2026 | 1,958.00 | 1,960.00 | 1,940.00 | 1,947.00 | 1,947.00 | - | 282,200 |
| Apr 7, 2026 | 1,946.00 | 1,963.00 | 1,935.00 | 1,947.00 | 1,947.00 | 0.26% | 197,100 |
| Apr 6, 2026 | 1,935.00 | 1,953.00 | 1,935.00 | 1,942.00 | 1,942.00 | 0.88% | 192,900 |
| Apr 3, 2026 | 1,935.00 | 1,937.00 | 1,918.00 | 1,925.00 | 1,925.00 | -0.52% | 147,200 |
| Apr 2, 2026 | 1,935.00 | 1,953.00 | 1,922.00 | 1,935.00 | 1,935.00 | -0.10% | 258,600 |
| Apr 1, 2026 | 1,914.00 | 1,943.00 | 1,910.00 | 1,937.00 | 1,937.00 | 1.47% | 285,000 |
| Mar 31, 2026 | 1,906.00 | 1,932.00 | 1,905.00 | 1,909.00 | 1,909.00 | 0.21% | 305,200 |
| Mar 30, 2026 | 1,885.00 | 1,924.00 | 1,853.00 | 1,905.00 | 1,905.00 | -2.31% | 470,700 |
| Mar 27, 2026 | 1,956.67 | 1,963.33 | 1,943.33 | 1,950.00 | 1,920.00 | - | 464,999 |
| Mar 26, 2026 | 1,943.33 | 1,950.00 | 1,930.00 | 1,950.00 | 1,920.00 | 0.86% | 206,399 |
| Mar 25, 2026 | 1,946.67 | 1,950.00 | 1,930.00 | 1,933.33 | 1,903.59 | 1.40% | 257,099 |
| Mar 24, 2026 | 1,900.00 | 1,926.67 | 1,893.33 | 1,906.67 | 1,877.33 | 1.42% | 227,099 |
| Mar 23, 2026 | 1,913.33 | 1,916.67 | 1,873.33 | 1,880.00 | 1,851.08 | -2.08% | 290,399 |
| Mar 19, 2026 | 1,933.33 | 1,946.67 | 1,920.00 | 1,920.00 | 1,890.46 | -1.87% | 415,499 |
| Mar 18, 2026 | 1,923.33 | 1,963.33 | 1,913.33 | 1,956.67 | 1,926.56 | 2.98% | 272,399 |
| Mar 17, 2026 | 1,900.00 | 1,916.67 | 1,900.00 | 1,900.00 | 1,870.77 | - | 252,599 |
| Mar 16, 2026 | 1,910.00 | 1,913.33 | 1,886.67 | 1,900.00 | 1,870.77 | -0.35% | 284,099 |
| Mar 13, 2026 | 1,910.00 | 1,926.67 | 1,903.33 | 1,906.67 | 1,877.33 | -0.17% | 244,799 |
| Mar 12, 2026 | 1,946.67 | 1,946.67 | 1,903.33 | 1,910.00 | 1,880.62 | -1.88% | 280,799 |
| Mar 11, 2026 | 1,970.00 | 1,986.67 | 1,946.67 | 1,946.67 | 1,916.72 | -0.51% | 232,799 |
| Mar 10, 2026 | 1,963.33 | 1,970.00 | 1,950.00 | 1,956.67 | 1,926.56 | 0.34% | 225,599 |
| Mar 9, 2026 | 1,906.67 | 1,960.00 | 1,893.33 | 1,950.00 | 1,920.00 | -1.02% | 355,499 |
| Mar 6, 2026 | 1,980.00 | 1,980.00 | 1,953.33 | 1,970.00 | 1,939.69 | -1.17% | 225,599 |
| Mar 5, 2026 | 2,010.00 | 2,030.00 | 1,990.00 | 1,993.33 | 1,962.67 | 0.67% | 381,899 |
| Mar 4, 2026 | 2,000.00 | 2,016.67 | 1,956.67 | 1,980.00 | 1,949.54 | -1.33% | 369,899 |
| Mar 3, 2026 | 2,030.00 | 2,030.00 | 2,006.67 | 2,006.67 | 1,975.79 | -1.31% | 249,299 |
| Mar 2, 2026 | 2,036.67 | 2,070.00 | 2,026.67 | 2,033.33 | 2,002.05 | - | 278,099 |
| Feb 27, 2026 | 1,990.00 | 2,040.00 | 1,990.00 | 2,033.33 | 2,002.05 | 2.35% | 267,599 |
| Feb 26, 2026 | 2,020.00 | 2,020.00 | 1,983.33 | 1,986.67 | 1,956.10 | -1.65% | 193,499 |
| Feb 25, 2026 | 2,010.00 | 2,020.00 | 1,990.00 | 2,020.00 | 1,988.92 | 1.51% | 206,099 |
| Feb 24, 2026 | 1,990.00 | 2,013.33 | 1,960.00 | 1,990.00 | 1,959.38 | 1.02% | 266,999 |
| Feb 20, 2026 | 1,966.67 | 1,976.67 | 1,953.33 | 1,970.00 | 1,939.69 | -0.67% | 228,599 |
| Feb 19, 2026 | 1,953.33 | 1,986.67 | 1,946.67 | 1,983.33 | 1,952.82 | 1.54% | 187,799 |
| Feb 18, 2026 | 1,933.33 | 1,953.33 | 1,930.00 | 1,953.33 | 1,923.28 | 1.03% | 158,099 |
| Feb 17, 2026 | 1,950.00 | 1,956.67 | 1,933.33 | 1,933.33 | 1,903.59 | -0.85% | 126,899 |
| Feb 16, 2026 | 1,960.00 | 1,963.33 | 1,943.33 | 1,950.00 | 1,920.00 | -0.34% | 152,999 |
| Feb 13, 2026 | 1,966.67 | 1,980.00 | 1,943.33 | 1,956.67 | 1,926.56 | -0.51% | 203,999 |
| Feb 12, 2026 | 1,956.67 | 1,976.67 | 1,936.67 | 1,966.67 | 1,936.41 | 0.51% | 325,499 |
| Feb 10, 2026 | 1,953.33 | 1,990.00 | 1,943.33 | 1,956.67 | 1,926.56 | 0.17% | 374,099 |
| Feb 9, 2026 | 1,933.33 | 1,983.33 | 1,903.33 | 1,953.33 | 1,923.28 | 1.74% | 437,699 |
| Feb 6, 2026 | 1,930.00 | 1,933.33 | 1,910.00 | 1,920.00 | 1,890.46 | - | 215,099 |
| Feb 5, 2026 | 1,933.33 | 1,936.67 | 1,920.00 | 1,920.00 | 1,890.46 | 0.52% | 203,699 |
| Feb 4, 2026 | 1,893.33 | 1,923.33 | 1,890.00 | 1,910.00 | 1,880.62 | 1.06% | 176,699 |
| Feb 3, 2026 | 1,883.33 | 1,900.00 | 1,876.67 | 1,890.00 | 1,860.92 | 0.35% | 164,099 |
| Feb 2, 2026 | 1,896.67 | 1,913.33 | 1,883.33 | 1,883.33 | 1,854.36 | 0.36% | 220,499 |
| Jan 30, 2026 | 1,846.67 | 1,876.67 | 1,843.33 | 1,876.67 | 1,847.79 | 1.99% | 190,799 |
| Jan 29, 2026 | 1,830.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,811.69 | 0.36% | 197,099 |
| Jan 28, 2026 | 1,856.67 | 1,860.00 | 1,833.33 | 1,833.33 | 1,805.13 | -1.61% | 186,299 |
| Jan 27, 2026 | 1,856.67 | 1,873.33 | 1,846.67 | 1,863.33 | 1,834.67 | - | 149,699 |
| Jan 26, 2026 | 1,866.67 | 1,876.67 | 1,856.67 | 1,863.33 | 1,834.67 | -0.71% | 154,499 |
| Jan 23, 2026 | 1,880.00 | 1,890.00 | 1,873.33 | 1,876.67 | 1,847.79 | - | 128,999 |
| Jan 22, 2026 | 1,873.33 | 1,893.33 | 1,860.00 | 1,876.67 | 1,847.79 | 0.18% | 180,299 |
| Jan 21, 2026 | 1,863.33 | 1,873.33 | 1,853.33 | 1,873.33 | 1,844.51 | -0.53% | 222,899 |
| Jan 20, 2026 | 1,863.33 | 1,893.33 | 1,860.00 | 1,883.33 | 1,854.36 | 1.07% | 205,499 |
| Jan 19, 2026 | 1,830.00 | 1,883.33 | 1,830.00 | 1,863.33 | 1,834.67 | 2.76% | 282,299 |
| Jan 16, 2026 | 1,800.00 | 1,820.00 | 1,796.67 | 1,813.33 | 1,785.44 | 0.37% | 136,799 |
| Jan 15, 2026 | 1,813.33 | 1,816.67 | 1,796.67 | 1,806.67 | 1,778.87 | - | 168,299 |
| Jan 14, 2026 | 1,806.67 | 1,816.67 | 1,796.67 | 1,806.67 | 1,778.87 | 0.37% | 228,599 |
| Jan 13, 2026 | 1,800.00 | 1,800.00 | 1,776.67 | 1,800.00 | 1,772.31 | 1.31% | 283,199 |
| Jan 9, 2026 | 1,783.33 | 1,790.00 | 1,776.67 | 1,776.67 | 1,749.33 | - | 135,599 |
| Jan 8, 2026 | 1,773.33 | 1,786.67 | 1,770.00 | 1,776.67 | 1,749.33 | -0.19% | 148,799 |
| Jan 7, 2026 | 1,770.00 | 1,786.67 | 1,766.67 | 1,780.00 | 1,752.62 | -0.19% | 131,999 |
| Jan 6, 2026 | 1,766.67 | 1,783.33 | 1,763.33 | 1,783.33 | 1,755.90 | 0.94% | 146,999 |
| Jan 5, 2026 | 1,750.00 | 1,770.00 | 1,750.00 | 1,766.67 | 1,739.49 | 0.95% | 187,799 |
| Dec 30, 2025 | 1,756.67 | 1,763.33 | 1,743.33 | 1,750.00 | 1,723.08 | - | 164,099 |
| Dec 29, 2025 | 1,763.33 | 1,770.00 | 1,740.00 | 1,750.00 | 1,723.08 | -0.76% | 178,499 |
| Dec 26, 2025 | 1,746.67 | 1,763.33 | 1,746.67 | 1,763.33 | 1,736.21 | 0.76% | 95,399 |
| Dec 25, 2025 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,723.08 | 0.57% | 57,599 |
| Dec 24, 2025 | 1,733.33 | 1,746.67 | 1,733.33 | 1,740.00 | 1,713.23 | -0.38% | 119,399 |
| Dec 23, 2025 | 1,736.67 | 1,746.67 | 1,736.67 | 1,746.67 | 1,719.79 | 0.19% | 134,399 |
| Dec 22, 2025 | 1,750.00 | 1,753.33 | 1,740.00 | 1,743.33 | 1,716.51 | -0.19% | 139,199 |
| Dec 19, 2025 | 1,730.00 | 1,750.00 | 1,723.33 | 1,746.67 | 1,719.79 | 0.96% | 208,199 |
| Dec 18, 2025 | 1,730.00 | 1,733.33 | 1,716.67 | 1,730.00 | 1,703.38 | 0.58% | 172,799 |
| Dec 17, 2025 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,693.54 | -0.19% | 132,899 |
| Dec 16, 2025 | 1,723.33 | 1,730.00 | 1,713.33 | 1,723.33 | 1,696.82 | - | 175,499 |
| Dec 15, 2025 | 1,716.67 | 1,723.33 | 1,713.33 | 1,723.33 | 1,696.82 | 0.98% | 152,699 |
| Dec 12, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,706.67 | 1,680.41 | 0.59% | 203,399 |
| Dec 11, 2025 | 1,706.67 | 1,710.00 | 1,690.00 | 1,696.67 | 1,670.56 | -0.39% | 218,099 |
| Dec 10, 2025 | 1,723.33 | 1,723.33 | 1,703.33 | 1,703.33 | 1,677.13 | -0.39% | 303,599 |
| Dec 9, 2025 | 1,706.67 | 1,713.33 | 1,690.00 | 1,710.00 | 1,683.69 | 0.39% | 238,799 |
| Dec 8, 2025 | 1,690.00 | 1,703.33 | 1,683.33 | 1,703.33 | 1,677.13 | 1.39% | 284,099 |
| Dec 5, 2025 | 1,710.00 | 1,713.33 | 1,680.00 | 1,680.00 | 1,654.15 | -1.95% | 371,699 |
| Dec 4, 2025 | 1,716.67 | 1,730.00 | 1,703.33 | 1,713.33 | 1,686.97 | -0.19% | 257,399 |
| Dec 3, 2025 | 1,723.33 | 1,730.00 | 1,710.00 | 1,716.67 | 1,690.26 | -0.77% | 325,199 |
| Dec 2, 2025 | 1,746.67 | 1,746.67 | 1,726.67 | 1,730.00 | 1,703.38 | -0.76% | 232,199 |
| Dec 1, 2025 | 1,773.33 | 1,776.67 | 1,736.67 | 1,743.33 | 1,716.51 | -1.32% | 237,899 |