Skip to main content
Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan flag Japan · Delayed Price · Currency is JPY
2,868.00
+60.50 (2.15%)
Apr 28, 2026, 3:30 PM JST

Nissin Foods Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,805.002,868.002,804.002,868.002,868.002.15%977,200
Apr 27, 20262,841.002,844.502,805.502,807.502,807.50-2.19%1,184,000
Apr 24, 20262,895.002,896.502,864.002,870.502,870.500.40%769,700
Apr 23, 20262,840.002,870.002,814.002,859.002,859.00-0.10%1,025,100
Apr 22, 20262,915.002,928.502,850.002,862.002,862.00-1.78%1,105,400
Apr 21, 20262,979.002,990.002,898.502,914.002,914.00-2.02%940,200
Apr 20, 20262,997.503,008.002,969.002,974.002,974.00-0.12%946,600
Apr 17, 20262,999.003,009.002,972.002,977.502,977.50-0.68%865,600
Apr 16, 20263,053.003,056.002,998.002,998.002,998.00-1.80%979,800
Apr 15, 20263,044.003,062.003,043.003,053.003,053.000.59%677,300
Apr 14, 20263,020.003,053.003,019.003,035.003,035.000.07%711,600
Apr 13, 20263,014.003,044.003,008.003,033.003,033.00-0.16%660,000
Apr 10, 20263,087.003,102.003,038.003,038.003,038.00-1.97%948,400
Apr 9, 20263,145.003,166.003,099.003,099.003,099.00-1.37%979,000
Apr 8, 20263,142.003,161.003,126.003,142.003,142.001.29%1,271,600
Apr 7, 20263,113.003,132.003,097.003,102.003,102.000.62%777,500
Apr 6, 20263,097.003,117.003,075.003,083.003,083.00-518,600
Apr 3, 20263,050.003,094.003,045.003,083.003,083.00-0.16%742,600
Apr 2, 20263,099.003,134.003,086.003,088.003,088.00-0.26%1,292,900
Apr 1, 20263,022.003,097.003,013.003,096.003,096.003.03%1,696,900
Mar 31, 20262,979.503,024.002,965.003,005.003,005.001.86%1,581,700
Mar 30, 20262,903.002,954.002,886.502,950.002,950.00-0.86%1,432,400
Mar 27, 20262,950.002,984.502,936.502,975.502,940.501.80%1,575,400
Mar 26, 20262,922.502,924.502,904.002,923.002,888.620.95%844,900
Mar 25, 20262,926.002,929.002,889.002,895.502,861.440.09%1,568,900
Mar 24, 20262,890.002,919.002,889.002,893.002,858.971.26%1,122,900
Mar 23, 20262,902.002,914.502,847.502,857.002,823.39-2.49%1,566,800
Mar 19, 20262,964.002,993.002,926.002,930.002,895.54-3.17%1,490,400
Mar 18, 20262,980.003,026.002,974.003,026.002,990.412.13%837,800
Mar 17, 20262,943.002,981.502,942.002,963.002,928.150.83%836,800
Mar 16, 20262,937.002,942.002,906.502,938.502,903.940.62%936,400
Mar 13, 20262,912.002,934.002,905.502,920.502,886.15-0.07%1,082,600
Mar 12, 20262,978.502,985.002,901.502,922.502,888.12-2.36%1,212,300
Mar 11, 20263,030.003,037.002,993.002,993.002,957.79-0.89%830,700
Mar 10, 20263,096.003,096.003,020.003,020.002,984.48-0.63%850,100
Mar 9, 20262,998.003,057.002,989.003,039.003,003.25-1.07%1,066,900
Mar 6, 20263,010.003,072.002,974.003,072.003,035.861.02%1,352,100
Mar 5, 20263,150.003,150.003,041.003,041.003,005.23-1.52%1,477,500
Mar 4, 20263,100.003,126.003,066.003,088.003,051.68-1.56%1,591,200
Mar 3, 20263,207.003,213.003,137.003,137.003,100.10-3.95%1,598,100
Mar 2, 20263,251.003,282.003,232.003,266.003,227.58-0.91%937,900
Feb 27, 20263,250.003,296.003,231.003,296.003,257.230.61%1,029,300
Feb 26, 20263,288.003,314.003,274.003,276.003,237.47-0.21%828,500
Feb 25, 20263,292.003,293.003,265.003,283.003,244.381.08%902,000
Feb 24, 20263,258.003,283.003,242.003,248.003,209.790.59%740,200
Feb 20, 20263,232.003,246.003,221.003,229.003,191.02-0.65%713,100
Feb 19, 20263,233.003,263.003,201.003,250.003,211.77-836,300
Feb 18, 20263,273.003,285.003,235.003,250.003,211.77-1.52%882,900
Feb 17, 20263,285.003,300.003,245.003,300.003,261.180.36%796,500
Feb 16, 20263,321.003,354.003,286.003,288.003,249.32-0.87%1,194,000
Feb 13, 20263,244.003,317.003,227.003,317.003,277.982.28%1,400,700
Feb 12, 20263,265.003,270.003,230.003,243.003,204.85-0.76%1,458,300
Feb 10, 20263,226.003,297.003,221.003,268.003,229.56-1,125,000
Feb 9, 20263,265.003,296.003,242.003,268.003,229.560.06%1,537,700
Feb 6, 20263,210.003,267.003,205.003,266.003,227.582.13%1,684,500
Feb 5, 20263,214.003,217.003,173.003,198.003,160.381.52%1,622,200
Feb 4, 20263,292.003,300.003,150.003,150.003,112.95-3.17%2,907,100
Feb 3, 20263,115.003,330.003,101.003,253.003,214.744.94%6,186,000
Feb 2, 20263,171.003,183.003,100.003,100.003,063.54-0.96%2,182,100
Jan 30, 20263,092.003,130.003,079.003,130.003,093.181.62%1,109,900
Jan 29, 20263,028.003,080.003,008.003,080.003,043.771.02%1,009,700
Jan 28, 20263,059.003,070.003,037.003,049.003,013.14-1.58%1,066,800
Jan 27, 20263,100.003,115.003,072.003,098.003,061.560.23%914,100
Jan 26, 20263,093.003,097.003,062.003,091.003,054.64-0.10%924,500
Jan 23, 20263,113.003,130.003,079.003,094.003,057.61-0.45%857,600
Jan 22, 20263,094.003,134.003,076.003,108.003,071.441.50%1,406,700
Jan 21, 20263,120.003,121.003,043.003,062.003,025.98-3.19%1,631,800
Jan 20, 20263,126.003,165.003,103.003,163.003,125.793.37%2,545,200
Jan 19, 20263,019.003,070.003,007.003,060.003,024.012.86%2,170,300
Jan 16, 20262,965.002,975.002,930.502,975.002,940.010.76%916,100
Jan 15, 20262,928.502,959.502,918.502,952.502,917.770.94%910,200
Jan 14, 20262,927.002,943.502,915.002,925.002,890.590.12%841,400
Jan 13, 20262,928.502,944.502,912.002,921.502,887.140.33%1,104,500
Jan 9, 20262,895.002,912.002,884.502,912.002,877.751.32%967,700
Jan 8, 20262,865.002,878.502,841.502,874.002,840.19-0.35%1,470,400
Jan 7, 20262,865.002,887.502,850.502,884.002,850.08-0.31%1,004,800
Jan 6, 20262,874.502,895.002,855.002,893.002,858.970.14%1,356,000
Jan 5, 20262,912.002,927.002,883.502,889.002,855.02-0.77%1,126,000
Dec 30, 20252,924.502,934.502,906.502,911.502,877.25-0.29%605,000
Dec 29, 20252,904.002,931.002,895.502,920.002,885.650.60%827,700
Dec 26, 20252,906.002,915.002,896.502,902.502,868.36-0.22%769,900
Dec 25, 20252,900.502,909.502,886.002,909.002,874.780.55%629,300
Dec 24, 20252,899.002,921.002,889.502,893.002,858.97-0.43%824,500
Dec 23, 20252,898.002,943.002,895.002,905.502,871.32-0.12%985,700
Dec 22, 20252,974.002,974.502,896.002,909.002,874.78-2.17%1,425,000
Dec 19, 20252,935.002,976.002,925.502,973.502,938.521.31%2,846,100
Dec 18, 20252,920.002,935.502,915.002,935.002,900.481.36%1,265,300
Dec 17, 20252,900.002,903.002,883.502,895.502,861.44-0.12%829,100
Dec 16, 20252,891.002,912.502,876.502,899.002,864.900.28%1,112,900
Dec 15, 20252,890.002,908.502,883.002,891.002,856.991.08%1,417,500
Dec 12, 20252,850.002,872.002,837.002,860.002,826.360.28%1,261,500
Dec 11, 20252,905.502,907.002,840.002,852.002,818.45-1.60%1,257,200
Dec 10, 20252,880.002,904.002,863.502,898.502,864.411.05%1,520,300
Dec 9, 20252,881.502,889.002,848.502,868.502,834.76-0.45%1,157,100
Dec 8, 20252,830.502,890.002,828.002,881.502,847.611.84%1,308,300
Dec 5, 20252,892.002,897.002,823.002,829.502,796.22-2.62%1,699,900
Dec 4, 20252,835.502,905.502,834.002,905.502,871.322.61%2,065,400
Dec 3, 20252,840.002,868.502,813.002,831.502,798.19-1.07%2,042,900
Dec 2, 20252,793.502,862.502,788.002,862.002,828.342.64%2,110,000
Dec 1, 20252,835.002,840.002,780.502,788.502,755.70-1.64%1,997,000