Skip to main content
Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan flag Japan · Delayed Price · Currency is JPY
3,039.00
-33.00 (-1.07%)
At close: Mar 9, 2026

Nissin Foods Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,010.003,072.002,974.003,072.003,072.001.02%1,352,100
Mar 5, 20263,150.003,150.003,041.003,041.003,041.00-1.52%1,477,500
Mar 4, 20263,100.003,126.003,066.003,088.003,088.00-1.56%1,591,200
Mar 3, 20263,207.003,213.003,137.003,137.003,137.00-3.95%1,598,100
Mar 2, 20263,251.003,282.003,232.003,266.003,266.00-0.91%937,900
Feb 27, 20263,250.003,296.003,231.003,296.003,296.000.61%1,029,300
Feb 26, 20263,288.003,314.003,274.003,276.003,276.00-0.21%828,500
Feb 25, 20263,292.003,293.003,265.003,283.003,283.001.08%902,000
Feb 24, 20263,258.003,283.003,242.003,248.003,248.000.59%740,200
Feb 20, 20263,232.003,246.003,221.003,229.003,229.00-0.65%713,100
Feb 19, 20263,233.003,263.003,201.003,250.003,250.00-836,300
Feb 18, 20263,273.003,285.003,235.003,250.003,250.00-1.52%882,900
Feb 17, 20263,285.003,300.003,245.003,300.003,300.000.36%796,500
Feb 16, 20263,321.003,354.003,286.003,288.003,288.00-0.87%1,194,000
Feb 13, 20263,244.003,317.003,227.003,317.003,317.002.28%1,400,700
Feb 12, 20263,265.003,270.003,230.003,243.003,243.00-0.76%1,458,300
Feb 10, 20263,226.003,297.003,221.003,268.003,268.00-1,125,000
Feb 9, 20263,265.003,296.003,242.003,268.003,268.000.06%1,537,700
Feb 6, 20263,210.003,267.003,205.003,266.003,266.002.13%1,684,500
Feb 5, 20263,214.003,217.003,173.003,198.003,198.001.52%1,622,200
Feb 4, 20263,292.003,300.003,150.003,150.003,150.00-3.17%2,907,100
Feb 3, 20263,115.003,330.003,101.003,253.003,253.004.94%6,186,000
Feb 2, 20263,171.003,183.003,100.003,100.003,100.00-0.96%2,182,100
Jan 30, 20263,092.003,130.003,079.003,130.003,130.001.62%1,109,900
Jan 29, 20263,028.003,080.003,008.003,080.003,080.001.02%1,009,700
Jan 28, 20263,059.003,070.003,037.003,049.003,049.00-1.58%1,066,800
Jan 27, 20263,100.003,115.003,072.003,098.003,098.000.23%914,100
Jan 26, 20263,093.003,097.003,062.003,091.003,091.00-0.10%924,500
Jan 23, 20263,113.003,130.003,079.003,094.003,094.00-0.45%857,600
Jan 22, 20263,094.003,134.003,076.003,108.003,108.001.50%1,406,700
Jan 21, 20263,120.003,121.003,043.003,062.003,062.00-3.19%1,631,800
Jan 20, 20263,126.003,165.003,103.003,163.003,163.003.37%2,545,200
Jan 19, 20263,019.003,070.003,007.003,060.003,060.002.86%2,170,300
Jan 16, 20262,965.002,975.002,930.502,975.002,975.000.76%916,100
Jan 15, 20262,928.502,959.502,918.502,952.502,952.500.94%910,200
Jan 14, 20262,927.002,943.502,915.002,925.002,925.000.12%841,400
Jan 13, 20262,928.502,944.502,912.002,921.502,921.500.33%1,104,500
Jan 9, 20262,895.002,912.002,884.502,912.002,912.001.32%967,700
Jan 8, 20262,865.002,878.502,841.502,874.002,874.00-0.35%1,470,400
Jan 7, 20262,865.002,887.502,850.502,884.002,884.00-0.31%1,004,800
Jan 6, 20262,874.502,895.002,855.002,893.002,893.000.14%1,356,000
Jan 5, 20262,912.002,927.002,883.502,889.002,889.00-0.77%1,126,000
Dec 30, 20252,924.502,934.502,906.502,911.502,911.50-0.29%605,000
Dec 29, 20252,904.002,931.002,895.502,920.002,920.000.60%827,700
Dec 26, 20252,906.002,915.002,896.502,902.502,902.50-0.22%769,900
Dec 25, 20252,900.502,909.502,886.002,909.002,909.000.55%629,300
Dec 24, 20252,899.002,921.002,889.502,893.002,893.00-0.43%824,500
Dec 23, 20252,898.002,943.002,895.002,905.502,905.50-0.12%985,700
Dec 22, 20252,974.002,974.502,896.002,909.002,909.00-2.17%1,425,000
Dec 19, 20252,935.002,976.002,925.502,973.502,973.501.31%2,846,100
Dec 18, 20252,920.002,935.502,915.002,935.002,935.001.36%1,265,300
Dec 17, 20252,900.002,903.002,883.502,895.502,895.50-0.12%829,100
Dec 16, 20252,891.002,912.502,876.502,899.002,899.000.28%1,112,900
Dec 15, 20252,890.002,908.502,883.002,891.002,891.001.08%1,417,500
Dec 12, 20252,850.002,872.002,837.002,860.002,860.000.28%1,261,500
Dec 11, 20252,905.502,907.002,840.002,852.002,852.00-1.60%1,257,200
Dec 10, 20252,880.002,904.002,863.502,898.502,898.501.05%1,520,300
Dec 9, 20252,881.502,889.002,848.502,868.502,868.50-0.45%1,157,100
Dec 8, 20252,830.502,890.002,828.002,881.502,881.501.84%1,308,300
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