Nisshinbo Holdings Inc. (TYO:3105)
Japan
· Delayed Price · Currency is JPY 2,047.50
+94.00 (4.81%)
Apr 28, 2026, 3:30 PM JST
Nisshinbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,978.00 | 2,055.00 | 1,940.00 | 2,047.50 | 2,047.50 | 4.81% | 1,734,100 |
| Apr 27, 2026 | 1,929.00 | 1,999.00 | 1,898.50 | 1,953.50 | 1,953.50 | 2.04% | 1,121,600 |
| Apr 24, 2026 | 1,890.00 | 1,937.00 | 1,855.50 | 1,914.50 | 1,914.50 | 1.70% | 1,148,900 |
| Apr 23, 2026 | 1,897.00 | 1,926.00 | 1,855.50 | 1,882.50 | 1,882.50 | -2.81% | 916,700 |
| Apr 22, 2026 | 1,965.50 | 1,975.00 | 1,900.50 | 1,937.00 | 1,937.00 | -1.95% | 1,135,300 |
| Apr 21, 2026 | 1,940.00 | 2,001.50 | 1,929.50 | 1,975.50 | 1,975.50 | 1.07% | 1,446,300 |
| Apr 20, 2026 | 1,860.00 | 2,021.00 | 1,842.50 | 1,954.50 | 1,954.50 | 7.39% | 3,628,700 |
| Apr 17, 2026 | 1,846.50 | 1,860.50 | 1,790.00 | 1,820.00 | 1,820.00 | -0.76% | 1,515,800 |
| Apr 16, 2026 | 1,744.00 | 1,854.00 | 1,728.00 | 1,834.00 | 1,834.00 | 10.22% | 2,638,200 |
| Apr 15, 2026 | 1,683.50 | 1,698.50 | 1,661.50 | 1,664.00 | 1,664.00 | -0.12% | 558,000 |
| Apr 14, 2026 | 1,662.00 | 1,677.50 | 1,659.50 | 1,666.00 | 1,666.00 | 1.46% | 440,700 |
| Apr 13, 2026 | 1,639.00 | 1,665.50 | 1,628.00 | 1,642.00 | 1,642.00 | -0.30% | 357,100 |
| Apr 10, 2026 | 1,648.50 | 1,663.00 | 1,644.00 | 1,647.00 | 1,647.00 | 0.55% | 616,500 |
| Apr 9, 2026 | 1,653.00 | 1,665.00 | 1,622.50 | 1,638.00 | 1,638.00 | -0.91% | 654,800 |
| Apr 8, 2026 | 1,638.00 | 1,660.00 | 1,610.00 | 1,653.00 | 1,653.00 | 5.66% | 767,800 |
| Apr 7, 2026 | 1,549.50 | 1,564.50 | 1,544.50 | 1,564.50 | 1,564.50 | 1.00% | 396,300 |
| Apr 6, 2026 | 1,521.00 | 1,560.50 | 1,520.50 | 1,549.00 | 1,549.00 | 1.84% | 612,500 |
| Apr 3, 2026 | 1,530.00 | 1,534.00 | 1,505.00 | 1,521.00 | 1,521.00 | 1.40% | 358,300 |
| Apr 2, 2026 | 1,522.00 | 1,562.50 | 1,500.00 | 1,500.00 | 1,500.00 | -0.10% | 800,000 |
| Apr 1, 2026 | 1,495.50 | 1,501.50 | 1,471.50 | 1,501.50 | 1,501.50 | 4.31% | 499,800 |
| Mar 31, 2026 | 1,430.00 | 1,476.50 | 1,426.50 | 1,439.50 | 1,439.50 | -2.74% | 694,900 |
| Mar 30, 2026 | 1,433.50 | 1,480.50 | 1,430.50 | 1,480.00 | 1,480.00 | -2.98% | 821,600 |
| Mar 27, 2026 | 1,533.00 | 1,539.00 | 1,500.00 | 1,525.50 | 1,525.50 | -0.42% | 551,800 |
| Mar 26, 2026 | 1,545.00 | 1,562.50 | 1,518.00 | 1,532.00 | 1,532.00 | -1.26% | 423,700 |
| Mar 25, 2026 | 1,559.50 | 1,559.50 | 1,535.50 | 1,551.50 | 1,551.50 | 3.26% | 671,800 |
| Mar 24, 2026 | 1,493.50 | 1,502.50 | 1,475.00 | 1,502.50 | 1,502.50 | 2.66% | 901,300 |
| Mar 23, 2026 | 1,479.00 | 1,486.50 | 1,447.50 | 1,463.50 | 1,463.50 | -3.30% | 656,800 |
| Mar 19, 2026 | 1,541.00 | 1,546.00 | 1,504.00 | 1,513.50 | 1,513.50 | -3.84% | 875,400 |
| Mar 18, 2026 | 1,556.00 | 1,574.00 | 1,537.00 | 1,574.00 | 1,574.00 | 2.51% | 675,800 |
| Mar 17, 2026 | 1,570.50 | 1,572.50 | 1,525.50 | 1,535.50 | 1,535.50 | -0.26% | 546,200 |
| Mar 16, 2026 | 1,573.50 | 1,576.50 | 1,536.50 | 1,539.50 | 1,539.50 | -1.19% | 1,285,100 |
| Mar 13, 2026 | 1,568.50 | 1,584.00 | 1,542.50 | 1,558.00 | 1,558.00 | -2.63% | 739,600 |
| Mar 12, 2026 | 1,635.00 | 1,637.00 | 1,580.00 | 1,600.00 | 1,600.00 | -2.50% | 773,700 |
| Mar 11, 2026 | 1,648.00 | 1,685.50 | 1,640.50 | 1,641.00 | 1,641.00 | 1.39% | 608,200 |
| Mar 10, 2026 | 1,569.00 | 1,621.00 | 1,551.50 | 1,618.50 | 1,618.50 | 7.15% | 1,383,900 |
| 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 |