Skip to main content
Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan flag Japan · Delayed Price · Currency is JPY
2,829.50
-76.00 (-2.62%)
At close: Dec 5, 2025

Nissin Foods Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,892.002,897.002,823.002,829.502,829.50-2.62%1,699,900
Dec 4, 20252,835.502,905.502,834.002,905.502,905.502.61%2,065,400
Dec 3, 20252,840.002,868.502,813.002,831.502,831.50-1.07%2,042,900
Dec 2, 20252,793.502,862.502,788.002,862.002,862.002.64%2,110,000
Dec 1, 20252,835.002,840.002,780.502,788.502,788.50-1.64%1,997,000
Nov 28, 20252,806.002,845.002,796.502,835.002,835.001.07%2,172,600
Nov 27, 20252,800.002,816.002,790.502,805.002,805.000.47%1,358,600
Nov 26, 20252,743.002,792.002,736.502,792.002,792.001.29%2,253,700
Nov 25, 20252,785.502,817.002,753.002,756.502,756.50-3.08%3,015,900
Nov 21, 20252,890.002,940.002,841.002,844.002,844.00-0.91%16,221,700
Nov 20, 20252,838.002,870.002,821.002,870.002,870.000.02%1,510,100
Nov 19, 20252,841.502,886.002,841.002,869.502,869.501.06%1,578,100
Nov 18, 20252,867.002,874.002,839.502,839.502,839.50-1.17%1,658,200
Nov 17, 20252,871.002,880.002,845.502,873.002,873.00-0.38%1,714,300
Nov 14, 20252,892.502,895.002,812.002,884.002,884.00-0.53%1,808,600
Nov 13, 20252,815.002,899.502,804.002,899.502,899.504.28%3,451,000
Nov 12, 20252,720.002,792.002,715.502,780.502,780.503.19%3,017,300
Nov 11, 20252,733.002,734.002,665.002,694.502,694.50-4.26%5,849,300
Nov 10, 20252,847.502,863.502,735.002,814.502,814.50-0.21%7,803,000
Nov 7, 20252,759.002,820.502,756.002,820.502,820.501.75%2,206,100
Nov 6, 20252,796.002,813.002,772.002,772.002,772.00-0.31%1,763,100
Nov 5, 20252,795.002,806.002,755.502,780.502,780.500.27%1,854,300
Nov 4, 20252,770.002,788.002,750.002,773.002,773.00-0.22%1,735,200
Oct 31, 20252,807.002,812.002,755.002,779.002,779.00-0.13%1,859,000
Oct 30, 20252,751.002,789.002,738.002,782.502,782.500.23%3,381,900
Oct 29, 20252,790.002,800.002,761.002,776.002,776.00-1.25%1,652,400
Oct 28, 20252,805.002,819.502,784.502,811.002,811.00-0.20%1,221,900
Oct 27, 20252,805.502,838.002,801.502,816.502,816.501.29%1,726,600
Oct 24, 20252,826.502,833.502,774.502,780.502,780.50-1.61%1,758,300
Oct 23, 20252,821.002,839.002,804.002,826.002,826.000.46%1,534,900
Oct 22, 20252,786.002,819.002,785.002,813.002,813.000.72%1,574,700
Oct 21, 20252,767.502,808.002,765.502,793.002,793.000.59%1,767,400
Oct 20, 20252,779.002,793.002,754.002,776.502,776.500.52%1,649,500
Oct 17, 20252,700.002,762.002,687.002,762.002,762.003.18%2,390,600
Oct 16, 20252,683.502,699.502,663.502,677.002,677.000.26%1,913,100
Oct 15, 20252,701.002,709.002,670.002,670.002,670.00-0.96%1,904,300
Oct 14, 20252,650.002,696.002,628.002,696.002,696.001.28%2,709,700
Oct 10, 20252,695.502,696.002,658.502,662.002,662.00-1.24%2,581,100
Oct 9, 20252,700.502,715.002,687.502,695.502,695.50-1.34%2,341,100
Oct 8, 20252,748.502,776.502,724.502,732.002,732.00-0.29%2,217,700
Oct 7, 20252,694.002,740.002,681.502,740.002,740.001.59%2,112,500
Oct 6, 20252,730.002,736.002,692.002,697.002,697.000.26%2,405,900
Oct 3, 20252,684.002,711.002,684.002,690.002,690.000.13%1,871,200
Oct 2, 20252,708.002,709.502,674.002,686.502,686.50-0.83%2,593,900
Oct 1, 20252,765.002,772.002,704.002,709.002,709.00-2.76%3,511,600
Sep 30, 20252,820.002,824.002,786.002,786.002,786.00-0.82%1,742,000
Sep 29, 20252,866.002,866.002,805.502,809.002,809.00-2.45%2,117,700
Sep 26, 20252,860.502,891.502,857.002,879.502,844.500.12%2,058,100
Sep 25, 20252,900.002,914.502,876.002,876.002,841.04-0.17%1,692,200
Sep 24, 20252,877.002,898.002,866.502,881.002,845.980.17%1,815,000
Sep 22, 20252,861.002,894.502,854.002,876.002,841.040.63%1,502,300
Sep 19, 20252,865.002,892.502,855.002,858.002,823.26-0.85%1,988,000
Sep 18, 20252,893.502,911.502,859.002,882.502,847.460.42%1,639,400
Sep 17, 20252,845.002,875.002,838.502,870.502,835.611.57%2,043,300
Sep 16, 20252,799.002,828.002,782.002,826.002,791.650.53%1,852,100
Sep 12, 20252,835.002,846.502,811.002,811.002,776.83-0.85%1,546,700
Sep 11, 20252,820.502,837.502,808.002,835.002,800.540.50%1,146,400
Sep 10, 20252,836.002,838.002,814.502,821.002,786.71-0.60%1,066,300
Sep 9, 20252,882.002,887.502,838.002,838.002,803.50-1.01%1,719,600
Sep 8, 20252,870.002,881.002,863.002,867.002,832.150.42%1,350,300
Sep 5, 20252,850.002,869.502,843.002,855.002,820.300.19%1,435,100
Sep 4, 20252,834.002,849.502,809.002,849.502,814.860.55%1,504,600
Sep 3, 20252,841.002,858.502,823.002,834.002,799.55-0.49%1,645,200
Sep 2, 20252,846.502,859.002,835.502,848.002,813.380.53%1,500,500
Sep 1, 20252,790.002,854.502,783.002,833.002,798.572.20%2,341,900
Aug 29, 20252,789.002,796.002,772.002,772.002,738.31-1.04%1,397,700
Aug 28, 20252,786.002,802.502,783.002,801.002,766.950.39%1,472,100
Aug 27, 20252,752.002,790.002,750.502,790.002,756.090.94%1,304,600
Aug 26, 20252,777.502,786.002,746.002,764.002,730.40-0.49%2,636,300
Aug 25, 20252,800.002,802.002,767.002,777.502,743.74-0.41%1,764,400
Aug 22, 20252,796.002,796.002,777.002,789.002,755.10-0.32%1,455,400
Aug 21, 20252,830.002,834.002,790.002,798.002,763.99-1.01%1,460,400
Aug 20, 20252,809.502,851.002,805.002,826.502,792.141.09%2,361,300
Aug 19, 20252,784.002,800.502,775.002,796.002,762.010.41%1,369,000
Aug 18, 20252,800.002,820.002,784.002,784.502,750.65-0.29%1,999,200
Aug 15, 20252,791.002,801.002,766.502,792.502,758.56-0.20%1,673,500
Aug 14, 20252,805.002,815.502,788.002,798.002,763.99-0.27%1,587,000
Aug 13, 20252,827.002,847.002,805.002,805.502,771.40-1.15%1,970,400
Aug 12, 20252,824.002,857.002,812.002,838.002,803.500.32%1,983,000
Aug 8, 20252,805.002,885.502,800.002,829.002,794.611.60%2,842,400
Aug 7, 20252,778.502,811.502,760.502,784.502,750.650.11%2,270,000
Aug 6, 20252,747.502,798.502,738.502,781.502,747.691.74%3,182,200
Aug 5, 20252,680.502,775.002,665.502,734.002,700.772.00%5,704,900
Aug 4, 20252,857.002,884.002,656.002,680.502,647.92-6.21%10,114,100
Aug 1, 20252,883.002,905.502,858.002,858.002,823.26-0.45%1,945,200
Jul 31, 20252,888.002,894.002,866.002,871.002,836.100.05%1,490,700
Jul 30, 20252,856.502,876.002,848.502,869.502,834.620.44%1,441,000
Jul 29, 20252,890.502,922.002,854.002,857.002,822.27-1.33%1,981,800
Jul 28, 20252,898.002,917.002,894.002,895.502,860.31-0.03%889,600
Jul 25, 20252,933.002,937.002,892.002,896.502,861.29-0.29%1,285,900
Jul 24, 20252,933.502,948.502,905.002,905.002,869.69-0.33%1,470,800
Jul 23, 20252,849.502,938.002,849.002,914.502,879.072.80%2,585,200
Jul 22, 20252,901.002,910.002,833.002,835.002,800.54-2.53%3,216,300
Jul 18, 20252,920.502,932.502,899.002,908.502,873.15-0.33%1,157,800
Jul 17, 20252,901.002,918.002,895.502,918.002,882.530.29%1,116,400
Jul 16, 20252,920.002,929.002,903.502,909.502,874.14-0.78%1,013,200
Jul 15, 20252,945.002,964.502,924.002,932.502,896.86-0.42%828,600
Jul 14, 20252,961.502,995.502,945.002,945.002,909.200.32%1,001,900
Jul 11, 20252,917.502,946.502,911.002,935.502,899.821.31%1,062,600
Jul 10, 20252,920.002,924.002,890.002,897.502,862.28-0.77%1,683,300