Ad-Sol Nissin Corporation (TYO:3837)
Japan
· Delayed Price · Currency is JPY 1,590.00
+21.00 (1.34%)
Mar 10, 2026, 3:24 PM JST
Ad-Sol Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,540.00 | 1,572.00 | 1,523.00 | 1,569.00 | 1,569.00 | -3.80% | 181,200 |
| Mar 6, 2026 | 1,603.00 | 1,635.00 | 1,591.00 | 1,631.00 | 1,631.00 | 0.31% | 130,500 |
| Mar 5, 2026 | 1,625.00 | 1,650.00 | 1,600.00 | 1,626.00 | 1,626.00 | 2.78% | 142,600 |
| Mar 4, 2026 | 1,601.00 | 1,620.00 | 1,540.00 | 1,582.00 | 1,582.00 | -3.30% | 257,800 |
| Mar 3, 2026 | 1,719.00 | 1,719.00 | 1,636.00 | 1,636.00 | 1,636.00 | -4.33% | 220,000 |
| Mar 2, 2026 | 1,729.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | -4.95% | 191,500 |
| Feb 27, 2026 | 1,763.00 | 1,808.00 | 1,763.00 | 1,799.00 | 1,799.00 | 2.92% | 172,400 |
| Feb 26, 2026 | 1,729.00 | 1,767.00 | 1,715.00 | 1,748.00 | 1,748.00 | 2.70% | 131,400 |
| Feb 25, 2026 | 1,730.00 | 1,732.00 | 1,685.00 | 1,702.00 | 1,702.00 | -2.30% | 225,400 |
| Feb 24, 2026 | 1,787.00 | 1,803.00 | 1,736.00 | 1,742.00 | 1,742.00 | -3.81% | 279,600 |
| Feb 20, 2026 | 1,850.00 | 1,851.00 | 1,801.00 | 1,811.00 | 1,811.00 | -2.95% | 119,000 |
| Feb 19, 2026 | 1,940.00 | 1,954.00 | 1,851.00 | 1,866.00 | 1,866.00 | -1.79% | 257,400 |
| Feb 18, 2026 | 1,840.00 | 1,917.00 | 1,840.00 | 1,900.00 | 1,900.00 | 4.05% | 188,100 |
| Feb 17, 2026 | 1,835.00 | 1,850.00 | 1,801.00 | 1,826.00 | 1,826.00 | -2.09% | 178,300 |
| Feb 16, 2026 | 1,837.00 | 1,890.00 | 1,835.00 | 1,865.00 | 1,865.00 | 2.30% | 243,300 |
| Feb 13, 2026 | 1,850.00 | 1,874.00 | 1,805.00 | 1,823.00 | 1,823.00 | -1.46% | 177,300 |
| Feb 12, 2026 | 1,771.00 | 1,859.00 | 1,768.00 | 1,850.00 | 1,850.00 | 5.59% | 289,700 |
| Feb 10, 2026 | 1,722.00 | 1,762.00 | 1,715.00 | 1,752.00 | 1,752.00 | 3.85% | 121,700 |
| Feb 9, 2026 | 1,709.00 | 1,709.00 | 1,670.00 | 1,687.00 | 1,687.00 | 2.00% | 189,800 |
| Feb 6, 2026 | 1,697.00 | 1,710.00 | 1,629.00 | 1,654.00 | 1,654.00 | -4.12% | 416,200 |
| Feb 5, 2026 | 1,720.00 | 1,748.00 | 1,681.00 | 1,725.00 | 1,725.00 | 1.29% | 304,300 |
| Feb 4, 2026 | 1,780.00 | 1,782.00 | 1,682.00 | 1,703.00 | 1,703.00 | -4.59% | 321,200 |
| Feb 3, 2026 | 1,800.00 | 1,809.00 | 1,763.00 | 1,785.00 | 1,785.00 | -0.28% | 185,700 |
| Feb 2, 2026 | 1,781.00 | 1,820.00 | 1,776.00 | 1,790.00 | 1,790.00 | 1.53% | 244,400 |
| Jan 30, 2026 | 1,708.00 | 1,802.00 | 1,689.00 | 1,763.00 | 1,763.00 | 3.22% | 400,600 |
| Jan 29, 2026 | 1,723.00 | 1,733.00 | 1,663.00 | 1,708.00 | 1,708.00 | -0.12% | 272,100 |
| Jan 28, 2026 | 1,610.00 | 1,736.00 | 1,610.00 | 1,710.00 | 1,710.00 | 6.41% | 497,800 |
| Jan 27, 2026 | 1,595.00 | 1,611.00 | 1,586.00 | 1,607.00 | 1,607.00 | 0.75% | 50,500 |
| Jan 26, 2026 | 1,625.00 | 1,625.00 | 1,592.00 | 1,595.00 | 1,595.00 | -2.68% | 125,400 |
| Jan 23, 2026 | 1,645.00 | 1,663.00 | 1,627.00 | 1,639.00 | 1,639.00 | -0.79% | 85,900 |
| Jan 22, 2026 | 1,620.00 | 1,654.00 | 1,616.00 | 1,652.00 | 1,652.00 | 2.16% | 58,000 |
| Jan 21, 2026 | 1,619.00 | 1,634.00 | 1,605.00 | 1,617.00 | 1,617.00 | -2.00% | 71,100 |
| Jan 20, 2026 | 1,638.00 | 1,660.00 | 1,623.00 | 1,650.00 | 1,650.00 | 0.79% | 51,300 |
| Jan 19, 2026 | 1,651.00 | 1,666.00 | 1,633.00 | 1,637.00 | 1,637.00 | -1.21% | 121,000 |
| Jan 16, 2026 | 1,681.00 | 1,702.00 | 1,640.00 | 1,657.00 | 1,657.00 | -3.33% | 108,700 |
| Jan 15, 2026 | 1,670.00 | 1,715.00 | 1,664.00 | 1,714.00 | 1,714.00 | 2.57% | 81,700 |
| Jan 14, 2026 | 1,645.00 | 1,677.00 | 1,641.00 | 1,671.00 | 1,671.00 | 0.36% | 64,400 |
| Jan 13, 2026 | 1,687.00 | 1,687.00 | 1,641.00 | 1,665.00 | 1,665.00 | 0.91% | 74,900 |
| Jan 9, 2026 | 1,634.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,650.00 | 0.55% | 47,400 |
| Jan 8, 2026 | 1,669.00 | 1,685.00 | 1,637.00 | 1,641.00 | 1,641.00 | -1.85% | 82,000 |
| Jan 7, 2026 | 1,665.00 | 1,725.00 | 1,651.00 | 1,672.00 | 1,672.00 | 0.48% | 146,300 |
| Jan 6, 2026 | 1,619.00 | 1,697.00 | 1,619.00 | 1,664.00 | 1,664.00 | 3.61% | 173,300 |
| Jan 5, 2026 | 1,629.00 | 1,640.00 | 1,584.00 | 1,606.00 | 1,606.00 | -1.23% | 125,000 |
| Dec 30, 2025 | 1,659.00 | 1,666.00 | 1,626.00 | 1,626.00 | 1,626.00 | -2.05% | 50,700 |
| Dec 29, 2025 | 1,674.00 | 1,680.00 | 1,638.00 | 1,660.00 | 1,660.00 | - | 107,900 |
| Dec 26, 2025 | 1,620.00 | 1,687.00 | 1,616.00 | 1,660.00 | 1,660.00 | 2.47% | 101,000 |
| Dec 25, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,620.00 | 1,620.00 | -1.10% | 59,200 |
| Dec 24, 2025 | 1,642.00 | 1,650.00 | 1,627.00 | 1,638.00 | 1,638.00 | 0.68% | 61,600 |
| Dec 23, 2025 | 1,612.00 | 1,658.00 | 1,604.00 | 1,627.00 | 1,627.00 | 0.93% | 108,800 |
| Dec 22, 2025 | 1,583.00 | 1,612.00 | 1,549.00 | 1,612.00 | 1,612.00 | 3.80% | 110,900 |
| Dec 19, 2025 | 1,594.00 | 1,594.00 | 1,550.00 | 1,553.00 | 1,553.00 | -2.69% | 79,600 |
| Dec 18, 2025 | 1,600.00 | 1,608.00 | 1,573.00 | 1,596.00 | 1,596.00 | 3.37% | 118,100 |
| Dec 17, 2025 | 1,555.00 | 1,563.00 | 1,532.00 | 1,544.00 | 1,544.00 | -1.15% | 52,900 |
| Dec 16, 2025 | 1,575.00 | 1,579.00 | 1,559.00 | 1,562.00 | 1,562.00 | -0.76% | 34,100 |
| Dec 15, 2025 | 1,534.00 | 1,574.00 | 1,529.00 | 1,574.00 | 1,574.00 | 0.51% | 40,700 |
| Dec 12, 2025 | 1,570.00 | 1,570.00 | 1,543.00 | 1,566.00 | 1,566.00 | 1.56% | 87,700 |
| Dec 11, 2025 | 1,576.00 | 1,580.00 | 1,530.00 | 1,542.00 | 1,542.00 | -1.97% | 71,200 |
| Dec 10, 2025 | 1,539.00 | 1,581.00 | 1,535.00 | 1,573.00 | 1,573.00 | 2.68% | 133,200 |
| Dec 9, 2025 | 1,585.00 | 1,586.00 | 1,518.00 | 1,532.00 | 1,532.00 | -3.89% | 125,200 |
| Dec 8, 2025 | 1,576.00 | 1,609.00 | 1,572.00 | 1,594.00 | 1,594.00 | 1.14% | 71,200 |
| Dec 5, 2025 | 1,560.00 | 1,593.00 | 1,551.00 | 1,576.00 | 1,576.00 | 0.25% | 51,400 |
| Dec 4, 2025 | 1,560.00 | 1,583.00 | 1,557.00 | 1,572.00 | 1,572.00 | 0.26% | 63,300 |
| Dec 3, 2025 | 1,560.00 | 1,583.00 | 1,558.00 | 1,568.00 | 1,568.00 | -0.57% | 60,600 |
| Dec 2, 2025 | 1,559.00 | 1,590.00 | 1,541.00 | 1,577.00 | 1,577.00 | 1.55% | 89,000 |
| Dec 1, 2025 | 1,581.00 | 1,602.00 | 1,548.00 | 1,553.00 | 1,553.00 | -0.51% | 105,800 |
| Nov 28, 2025 | 1,564.00 | 1,574.00 | 1,548.00 | 1,561.00 | 1,561.00 | 0.45% | 87,500 |
| Nov 27, 2025 | 1,593.00 | 1,593.00 | 1,547.00 | 1,554.00 | 1,554.00 | -1.58% | 100,000 |
| Nov 26, 2025 | 1,612.00 | 1,620.00 | 1,558.00 | 1,579.00 | 1,579.00 | -0.88% | 151,300 |
| Nov 25, 2025 | 1,520.00 | 1,604.00 | 1,511.00 | 1,593.00 | 1,593.00 | 6.27% | 234,200 |
| Nov 21, 2025 | 1,412.00 | 1,499.00 | 1,412.00 | 1,499.00 | 1,499.00 | 5.49% | 74,300 |
| Nov 20, 2025 | 1,432.00 | 1,443.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1.36% | 59,200 |
| Nov 19, 2025 | 1,450.00 | 1,457.00 | 1,393.00 | 1,402.00 | 1,402.00 | -3.77% | 68,200 |
| Nov 18, 2025 | 1,485.00 | 1,490.00 | 1,444.00 | 1,457.00 | 1,457.00 | -3.00% | 79,400 |
| Nov 17, 2025 | 1,499.00 | 1,516.00 | 1,493.00 | 1,502.00 | 1,502.00 | 0.33% | 60,200 |
| Nov 14, 2025 | 1,500.00 | 1,515.00 | 1,471.00 | 1,497.00 | 1,497.00 | 0.07% | 109,200 |
| Nov 13, 2025 | 1,479.00 | 1,505.00 | 1,470.00 | 1,496.00 | 1,496.00 | 1.84% | 73,100 |
| Nov 12, 2025 | 1,454.00 | 1,486.00 | 1,454.00 | 1,469.00 | 1,469.00 | 2.51% | 99,900 |
| Nov 11, 2025 | 1,434.00 | 1,435.00 | 1,410.00 | 1,433.00 | 1,433.00 | 1.92% | 69,400 |
| Nov 10, 2025 | 1,417.00 | 1,438.00 | 1,395.00 | 1,406.00 | 1,406.00 | -0.78% | 79,500 |
| Nov 7, 2025 | 1,353.00 | 1,419.00 | 1,353.00 | 1,417.00 | 1,417.00 | 2.83% | 100,600 |
| Nov 6, 2025 | 1,406.00 | 1,411.00 | 1,377.00 | 1,378.00 | 1,378.00 | -1.15% | 87,400 |
| Nov 5, 2025 | 1,401.00 | 1,405.00 | 1,354.00 | 1,394.00 | 1,394.00 | -1.55% | 86,100 |
| Nov 4, 2025 | 1,470.00 | 1,470.00 | 1,410.00 | 1,416.00 | 1,416.00 | -3.67% | 92,500 |
| Oct 31, 2025 | 1,455.00 | 1,474.00 | 1,447.00 | 1,470.00 | 1,470.00 | 0.41% | 67,400 |
| Oct 30, 2025 | 1,474.00 | 1,492.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.61% | 69,600 |
| Oct 29, 2025 | 1,498.00 | 1,505.00 | 1,464.00 | 1,473.00 | 1,473.00 | -1.41% | 86,100 |
| Oct 28, 2025 | 1,511.00 | 1,523.00 | 1,494.00 | 1,494.00 | 1,494.00 | -2.35% | 93,100 |
| Oct 27, 2025 | 1,537.00 | 1,542.00 | 1,501.00 | 1,530.00 | 1,530.00 | 0.66% | 146,200 |
| Oct 24, 2025 | 1,549.00 | 1,555.00 | 1,516.00 | 1,520.00 | 1,520.00 | -0.85% | 276,100 |
| Oct 23, 2025 | 1,470.00 | 1,533.00 | 1,460.00 | 1,533.00 | 1,533.00 | 16.58% | 820,800 |
| Oct 22, 2025 | 1,305.00 | 1,326.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.92% | 23,900 |
| Oct 21, 2025 | 1,324.00 | 1,327.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.99% | 59,100 |
| Oct 20, 2025 | 1,299.00 | 1,317.00 | 1,294.00 | 1,316.00 | 1,316.00 | 3.54% | 38,900 |
| Oct 17, 2025 | 1,274.00 | 1,278.00 | 1,264.00 | 1,271.00 | 1,271.00 | -1.17% | 25,600 |
| Oct 16, 2025 | 1,276.00 | 1,293.00 | 1,273.00 | 1,286.00 | 1,286.00 | 0.16% | 39,200 |
| Oct 15, 2025 | 1,280.00 | 1,293.00 | 1,271.00 | 1,284.00 | 1,284.00 | 1.42% | 48,000 |
| Oct 14, 2025 | 1,293.00 | 1,314.00 | 1,259.00 | 1,266.00 | 1,266.00 | -4.31% | 80,300 |
| Oct 10, 2025 | 1,348.00 | 1,348.00 | 1,313.00 | 1,323.00 | 1,323.00 | -2.14% | 44,700 |
| Oct 9, 2025 | 1,366.00 | 1,377.00 | 1,341.00 | 1,352.00 | 1,352.00 | - | 45,600 |
| Oct 8, 2025 | 1,318.00 | 1,356.00 | 1,311.00 | 1,352.00 | 1,352.00 | 2.58% | 40,300 |