Nisshinbo Holdings Inc. (TYO:3105)
Japan
· Delayed Price · Currency is JPY 1,510.50
-114.50 (-7.05%)
Mar 9, 2026, 3:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,511.00 | 1,541.50 | 1,475.00 | 1,510.50 | 1,510.50 | -7.05% | 990,600 |
| Mar 6, 2026 | 1,584.00 | 1,635.50 | 1,581.00 | 1,625.00 | 1,625.00 | 0.53% | 622,400 |
| Mar 5, 2026 | 1,631.00 | 1,670.00 | 1,603.50 | 1,616.50 | 1,616.50 | 1.60% | 731,500 |
| Mar 4, 2026 | 1,623.50 | 1,669.00 | 1,566.00 | 1,591.00 | 1,591.00 | -6.60% | 1,101,000 |
| Mar 3, 2026 | 1,760.00 | 1,780.00 | 1,692.00 | 1,703.50 | 1,703.50 | -3.95% | 689,600 |
| Mar 2, 2026 | 1,729.50 | 1,785.00 | 1,718.00 | 1,773.50 | 1,773.50 | 1.11% | 982,700 |
| Feb 27, 2026 | 1,730.00 | 1,763.00 | 1,721.00 | 1,754.00 | 1,754.00 | 1.30% | 920,500 |
| Feb 26, 2026 | 1,768.00 | 1,769.50 | 1,727.00 | 1,731.50 | 1,731.50 | -2.06% | 934,800 |
| Feb 25, 2026 | 1,780.00 | 1,785.50 | 1,743.50 | 1,768.00 | 1,768.00 | 0.45% | 886,300 |
| Feb 24, 2026 | 1,748.50 | 1,767.00 | 1,718.50 | 1,760.00 | 1,760.00 | 2.83% | 1,104,500 |
| Feb 20, 2026 | 1,685.50 | 1,715.00 | 1,671.50 | 1,711.50 | 1,711.50 | 0.56% | 980,100 |
| Feb 19, 2026 | 1,695.50 | 1,737.50 | 1,688.50 | 1,702.00 | 1,702.00 | 2.04% | 1,448,000 |
| Feb 18, 2026 | 1,662.00 | 1,675.50 | 1,636.00 | 1,668.00 | 1,668.00 | 2.14% | 1,232,200 |
| Feb 17, 2026 | 1,580.00 | 1,643.00 | 1,550.00 | 1,633.00 | 1,633.00 | 4.05% | 1,480,600 |
| Feb 16, 2026 | 1,567.50 | 1,588.00 | 1,555.50 | 1,569.50 | 1,569.50 | 0.13% | 770,500 |
| Feb 13, 2026 | 1,565.50 | 1,605.00 | 1,556.00 | 1,567.50 | 1,567.50 | -0.92% | 1,512,400 |
| Feb 12, 2026 | 1,530.00 | 1,631.50 | 1,526.00 | 1,582.00 | 1,582.00 | 4.35% | 2,673,700 |
| Feb 10, 2026 | 1,735.00 | 1,756.50 | 1,477.00 | 1,516.00 | 1,516.00 | -12.75% | 6,329,800 |
| Feb 9, 2026 | 1,741.00 | 1,754.00 | 1,722.00 | 1,737.50 | 1,737.50 | 2.15% | 988,100 |
| Feb 6, 2026 | 1,663.00 | 1,712.00 | 1,652.00 | 1,701.00 | 1,701.00 | 1.43% | 867,700 |
| Feb 5, 2026 | 1,685.50 | 1,702.50 | 1,663.50 | 1,677.00 | 1,677.00 | 0.12% | 1,050,700 |
| Feb 4, 2026 | 1,630.00 | 1,689.00 | 1,626.50 | 1,675.00 | 1,675.00 | 3.05% | 1,235,600 |
| Feb 3, 2026 | 1,572.00 | 1,628.00 | 1,566.00 | 1,625.50 | 1,625.50 | 3.30% | 1,602,300 |
| Feb 2, 2026 | 1,460.50 | 1,588.00 | 1,456.50 | 1,573.50 | 1,573.50 | 10.00% | 3,635,200 |
| Jan 30, 2026 | 1,419.00 | 1,436.00 | 1,404.50 | 1,430.50 | 1,430.50 | 2.32% | 615,600 |
| Jan 29, 2026 | 1,380.00 | 1,400.00 | 1,371.00 | 1,398.00 | 1,398.00 | 1.56% | 609,100 |
| Jan 28, 2026 | 1,390.00 | 1,397.00 | 1,376.50 | 1,376.50 | 1,376.50 | -1.64% | 505,600 |
| Jan 27, 2026 | 1,397.00 | 1,404.00 | 1,378.00 | 1,399.50 | 1,399.50 | -0.43% | 449,700 |
| Jan 26, 2026 | 1,396.50 | 1,412.50 | 1,394.00 | 1,405.50 | 1,405.50 | -0.25% | 662,600 |
| Jan 23, 2026 | 1,410.00 | 1,411.00 | 1,392.50 | 1,409.00 | 1,409.00 | 0.50% | 329,200 |
| Jan 22, 2026 | 1,400.00 | 1,414.50 | 1,396.00 | 1,402.00 | 1,402.00 | 0.50% | 443,500 |
| Jan 21, 2026 | 1,375.50 | 1,401.50 | 1,371.50 | 1,395.00 | 1,395.00 | -0.75% | 423,000 |
| Jan 20, 2026 | 1,417.00 | 1,424.00 | 1,397.00 | 1,405.50 | 1,405.50 | -1.30% | 540,300 |
| Jan 19, 2026 | 1,421.00 | 1,429.50 | 1,405.50 | 1,424.00 | 1,424.00 | -1.11% | 360,700 |
| Jan 16, 2026 | 1,420.00 | 1,440.00 | 1,405.50 | 1,440.00 | 1,440.00 | 1.12% | 693,800 |
| Jan 15, 2026 | 1,393.00 | 1,429.00 | 1,393.00 | 1,424.00 | 1,424.00 | 2.23% | 746,000 |
| Jan 14, 2026 | 1,380.00 | 1,394.00 | 1,372.00 | 1,393.00 | 1,393.00 | 1.86% | 710,100 |
| Jan 13, 2026 | 1,385.00 | 1,410.00 | 1,359.50 | 1,367.50 | 1,367.50 | 1.75% | 1,295,600 |
| Jan 9, 2026 | 1,340.00 | 1,359.50 | 1,338.00 | 1,344.00 | 1,344.00 | 0.49% | 509,500 |
| Jan 8, 2026 | 1,340.00 | 1,353.50 | 1,326.50 | 1,337.50 | 1,337.50 | -0.26% | 590,600 |
| Jan 7, 2026 | 1,337.50 | 1,355.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.04% | 686,500 |
| Jan 6, 2026 | 1,324.00 | 1,346.50 | 1,322.00 | 1,340.50 | 1,340.50 | 1.94% | 804,100 |
| Jan 5, 2026 | 1,324.00 | 1,329.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.31% | 536,000 |
| Dec 30, 2025 | 1,329.50 | 1,335.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.43% | 557,400 |
| Dec 29, 2025 | 1,329.50 | 1,338.00 | 1,319.00 | 1,330.00 | 1,330.00 | -1.30% | 878,000 |
| Dec 26, 2025 | 1,330.00 | 1,364.00 | 1,323.50 | 1,347.50 | 1,329.50 | 2.12% | 1,820,400 |
| Dec 25, 2025 | 1,320.00 | 1,323.00 | 1,308.00 | 1,319.50 | 1,301.87 | 0.76% | 666,100 |
| Dec 24, 2025 | 1,312.50 | 1,330.50 | 1,309.50 | 1,309.50 | 1,292.01 | -0.76% | 657,400 |
| Dec 23, 2025 | 1,307.00 | 1,321.50 | 1,305.00 | 1,319.50 | 1,301.87 | 1.62% | 573,400 |
| Dec 22, 2025 | 1,311.00 | 1,311.00 | 1,294.00 | 1,298.50 | 1,281.15 | 0.43% | 877,600 |
| Dec 19, 2025 | 1,285.00 | 1,293.50 | 1,278.00 | 1,293.00 | 1,275.73 | 0.62% | 577,200 |
| Dec 18, 2025 | 1,285.00 | 1,290.50 | 1,275.00 | 1,285.00 | 1,267.83 | -0.62% | 435,100 |
| Dec 17, 2025 | 1,291.00 | 1,304.50 | 1,278.00 | 1,293.00 | 1,275.73 | 0.66% | 619,000 |
| Dec 16, 2025 | 1,316.00 | 1,317.00 | 1,283.50 | 1,284.50 | 1,267.34 | -2.98% | 734,300 |
| Dec 15, 2025 | 1,298.00 | 1,325.00 | 1,295.00 | 1,324.00 | 1,306.31 | 1.30% | 649,200 |
| Dec 12, 2025 | 1,288.00 | 1,308.50 | 1,283.50 | 1,307.00 | 1,289.54 | 2.59% | 652,000 |
| Dec 11, 2025 | 1,300.50 | 1,304.00 | 1,274.00 | 1,274.00 | 1,256.98 | -1.85% | 500,800 |
| Dec 10, 2025 | 1,285.00 | 1,309.00 | 1,284.50 | 1,298.00 | 1,280.66 | 1.56% | 880,800 |
| Dec 9, 2025 | 1,278.00 | 1,280.00 | 1,270.00 | 1,278.00 | 1,260.93 | 0.08% | 398,100 |
| Dec 8, 2025 | 1,270.00 | 1,281.00 | 1,269.50 | 1,277.00 | 1,259.94 | 1.43% | 683,600 |
| Dec 5, 2025 | 1,260.50 | 1,281.00 | 1,252.00 | 1,259.00 | 1,242.18 | -1.49% | 592,900 |
| Dec 4, 2025 | 1,270.00 | 1,293.00 | 1,264.00 | 1,278.00 | 1,260.93 | 0.87% | 702,400 |
| Dec 3, 2025 | 1,256.00 | 1,273.00 | 1,253.00 | 1,267.00 | 1,250.08 | 1.24% | 810,400 |
| Dec 2, 2025 | 1,251.50 | 1,266.50 | 1,243.00 | 1,251.50 | 1,234.78 | - | 451,900 |
| Dec 1, 2025 | 1,275.00 | 1,283.50 | 1,251.50 | 1,251.50 | 1,234.78 | -1.15% | 636,800 |
| Nov 28, 2025 | 1,250.00 | 1,270.00 | 1,247.00 | 1,266.00 | 1,249.09 | 2.80% | 569,300 |
| Nov 27, 2025 | 1,252.00 | 1,252.00 | 1,231.50 | 1,231.50 | 1,215.05 | -1.04% | 422,700 |
| Nov 26, 2025 | 1,232.50 | 1,252.00 | 1,228.50 | 1,244.50 | 1,227.88 | 1.38% | 965,900 |
| Nov 25, 2025 | 1,231.50 | 1,236.00 | 1,221.50 | 1,227.50 | 1,211.10 | 0.82% | 557,900 |
| Nov 21, 2025 | 1,201.00 | 1,222.50 | 1,201.00 | 1,217.50 | 1,201.24 | -0.20% | 747,400 |
| Nov 20, 2025 | 1,239.00 | 1,239.00 | 1,212.00 | 1,220.00 | 1,203.70 | 1.33% | 583,900 |
| Nov 19, 2025 | 1,210.00 | 1,215.50 | 1,188.00 | 1,204.00 | 1,187.92 | 0.08% | 832,400 |
| Nov 18, 2025 | 1,221.00 | 1,224.00 | 1,196.50 | 1,203.00 | 1,186.93 | -2.27% | 767,100 |
| Nov 17, 2025 | 1,235.00 | 1,241.50 | 1,218.50 | 1,231.00 | 1,214.56 | - | 703,300 |
| Nov 14, 2025 | 1,236.50 | 1,245.00 | 1,219.50 | 1,231.00 | 1,214.56 | -2.34% | 843,600 |
| Nov 13, 2025 | 1,266.00 | 1,275.00 | 1,256.00 | 1,260.50 | 1,243.66 | -0.20% | 501,100 |
| Nov 12, 2025 | 1,250.00 | 1,274.00 | 1,243.50 | 1,263.00 | 1,246.13 | 0.84% | 825,800 |
| Nov 11, 2025 | 1,266.00 | 1,268.50 | 1,236.50 | 1,252.50 | 1,235.77 | -1.76% | 895,600 |
| Nov 10, 2025 | 1,250.00 | 1,290.00 | 1,249.00 | 1,275.00 | 1,257.97 | -0.89% | 1,472,900 |
| Nov 7, 2025 | 1,198.00 | 1,287.50 | 1,171.50 | 1,286.50 | 1,269.31 | 5.75% | 2,168,700 |
| Nov 6, 2025 | 1,224.00 | 1,224.00 | 1,203.00 | 1,216.50 | 1,200.25 | 1.46% | 618,400 |
| Nov 5, 2025 | 1,201.00 | 1,209.00 | 1,164.50 | 1,199.00 | 1,182.98 | -1.60% | 869,600 |
| Nov 4, 2025 | 1,220.00 | 1,239.00 | 1,215.50 | 1,218.50 | 1,202.22 | -0.04% | 744,500 |
| Oct 31, 2025 | 1,221.00 | 1,221.00 | 1,203.50 | 1,219.00 | 1,202.72 | -0.16% | 625,700 |
| Oct 30, 2025 | 1,200.00 | 1,221.50 | 1,195.50 | 1,221.00 | 1,204.69 | 2.13% | 502,500 |
| Oct 29, 2025 | 1,210.50 | 1,216.50 | 1,192.50 | 1,195.50 | 1,179.53 | -1.20% | 578,300 |
| Oct 28, 2025 | 1,237.00 | 1,249.50 | 1,210.00 | 1,210.00 | 1,193.84 | -3.24% | 901,200 |
| Oct 27, 2025 | 1,240.00 | 1,253.00 | 1,231.00 | 1,250.50 | 1,233.80 | 2.08% | 886,200 |
| Oct 24, 2025 | 1,211.00 | 1,237.00 | 1,210.50 | 1,225.00 | 1,208.64 | 1.24% | 764,700 |
| Oct 23, 2025 | 1,179.50 | 1,210.00 | 1,172.00 | 1,210.00 | 1,193.84 | 1.72% | 924,000 |
| Oct 22, 2025 | 1,166.00 | 1,198.00 | 1,164.50 | 1,189.50 | 1,173.61 | 1.36% | 909,300 |
| Oct 21, 2025 | 1,170.00 | 1,181.50 | 1,170.00 | 1,173.50 | 1,157.82 | 0.99% | 637,800 |
| Oct 20, 2025 | 1,175.50 | 1,175.50 | 1,160.00 | 1,162.00 | 1,146.48 | 0.26% | 513,400 |
| Oct 17, 2025 | 1,159.00 | 1,163.00 | 1,153.00 | 1,159.00 | 1,143.52 | -1.19% | 402,600 |
| Oct 16, 2025 | 1,180.00 | 1,197.50 | 1,168.00 | 1,173.00 | 1,157.33 | 0.56% | 474,400 |
| Oct 15, 2025 | 1,156.50 | 1,172.00 | 1,153.50 | 1,166.50 | 1,150.92 | 2.23% | 602,500 |
| Oct 14, 2025 | 1,188.00 | 1,197.50 | 1,138.00 | 1,141.00 | 1,125.76 | -5.43% | 1,029,000 |
| Oct 10, 2025 | 1,224.00 | 1,232.50 | 1,195.00 | 1,206.50 | 1,190.38 | -2.70% | 841,200 |
| Oct 9, 2025 | 1,226.00 | 1,245.50 | 1,218.50 | 1,240.00 | 1,223.44 | 2.23% | 954,900 |
| Oct 8, 2025 | 1,200.00 | 1,221.00 | 1,192.00 | 1,213.00 | 1,196.80 | 0.21% | 969,000 |