Ad-Sol Nissin Corporation (TYO:3837)
Japan
· Delayed Price · Currency is JPY 1,503.00
+23.00 (1.55%)
Apr 28, 2026, 3:30 PM JST
Ad-Sol Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,490.00 | 1,509.00 | 1,487.00 | 1,503.00 | 1,503.00 | 1.55% | 96,000 |
| Apr 27, 2026 | 1,480.00 | 1,496.00 | 1,468.00 | 1,480.00 | 1,480.00 | -0.47% | 69,800 |
| Apr 24, 2026 | 1,491.00 | 1,503.00 | 1,476.00 | 1,487.00 | 1,487.00 | -0.87% | 49,700 |
| Apr 23, 2026 | 1,528.00 | 1,528.00 | 1,489.00 | 1,500.00 | 1,500.00 | -1.83% | 86,900 |
| Apr 22, 2026 | 1,539.00 | 1,548.00 | 1,515.00 | 1,528.00 | 1,528.00 | -0.78% | 72,000 |
| Apr 21, 2026 | 1,551.00 | 1,562.00 | 1,533.00 | 1,540.00 | 1,540.00 | -0.45% | 67,200 |
| Apr 20, 2026 | 1,571.00 | 1,571.00 | 1,541.00 | 1,547.00 | 1,547.00 | 0.85% | 70,100 |
| Apr 17, 2026 | 1,555.00 | 1,561.00 | 1,531.00 | 1,534.00 | 1,534.00 | -0.97% | 60,200 |
| Apr 16, 2026 | 1,565.00 | 1,589.00 | 1,540.00 | 1,549.00 | 1,549.00 | 0.52% | 134,500 |
| Apr 15, 2026 | 1,525.00 | 1,548.00 | 1,522.00 | 1,541.00 | 1,541.00 | 2.66% | 129,400 |
| Apr 14, 2026 | 1,497.00 | 1,507.00 | 1,482.00 | 1,501.00 | 1,501.00 | 1.90% | 73,400 |
| Apr 13, 2026 | 1,482.00 | 1,496.00 | 1,455.00 | 1,473.00 | 1,473.00 | -0.81% | 118,100 |
| Apr 10, 2026 | 1,504.00 | 1,509.00 | 1,472.00 | 1,485.00 | 1,485.00 | -1.00% | 91,100 |
| Apr 9, 2026 | 1,572.00 | 1,577.00 | 1,498.00 | 1,500.00 | 1,500.00 | -3.85% | 121,200 |
| Apr 8, 2026 | 1,546.00 | 1,569.00 | 1,540.00 | 1,560.00 | 1,560.00 | 2.83% | 135,000 |
| Apr 7, 2026 | 1,520.00 | 1,540.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.60% | 87,500 |
| Apr 6, 2026 | 1,476.00 | 1,515.00 | 1,470.00 | 1,508.00 | 1,508.00 | 2.86% | 92,200 |
| Apr 3, 2026 | 1,450.00 | 1,469.00 | 1,450.00 | 1,466.00 | 1,466.00 | 1.52% | 65,400 |
| Apr 2, 2026 | 1,479.00 | 1,496.00 | 1,440.00 | 1,444.00 | 1,444.00 | -1.84% | 80,000 |
| Apr 1, 2026 | 1,441.00 | 1,476.00 | 1,440.00 | 1,471.00 | 1,471.00 | 4.03% | 69,800 |
| Mar 31, 2026 | 1,405.00 | 1,435.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.84% | 53,600 |
| Mar 30, 2026 | 1,424.00 | 1,432.00 | 1,395.00 | 1,426.00 | 1,426.00 | -5.00% | 137,500 |
| Mar 27, 2026 | 1,470.00 | 1,508.00 | 1,470.00 | 1,501.00 | 1,473.00 | 2.18% | 92,000 |
| Mar 26, 2026 | 1,517.00 | 1,517.00 | 1,463.00 | 1,469.00 | 1,441.60 | -3.10% | 94,500 |
| Mar 25, 2026 | 1,501.00 | 1,518.00 | 1,496.00 | 1,516.00 | 1,487.72 | 1.61% | 80,800 |
| Mar 24, 2026 | 1,485.00 | 1,492.00 | 1,461.00 | 1,492.00 | 1,464.17 | 3.54% | 69,700 |
| Mar 23, 2026 | 1,475.00 | 1,490.00 | 1,438.00 | 1,441.00 | 1,414.12 | -4.06% | 152,300 |
| Mar 19, 2026 | 1,520.00 | 1,535.00 | 1,501.00 | 1,502.00 | 1,473.98 | -3.47% | 117,400 |
| Mar 18, 2026 | 1,536.00 | 1,556.00 | 1,511.00 | 1,556.00 | 1,526.97 | 1.30% | 113,700 |
| Mar 17, 2026 | 1,547.00 | 1,554.00 | 1,526.00 | 1,536.00 | 1,507.35 | -0.71% | 64,800 |
| Mar 16, 2026 | 1,552.00 | 1,573.00 | 1,539.00 | 1,547.00 | 1,518.14 | -0.32% | 98,700 |
| Mar 13, 2026 | 1,555.00 | 1,571.00 | 1,545.00 | 1,552.00 | 1,523.05 | -1.34% | 96,400 |
| Mar 12, 2026 | 1,562.00 | 1,584.00 | 1,558.00 | 1,573.00 | 1,543.66 | -1.32% | 96,500 |
| Mar 11, 2026 | 1,628.00 | 1,640.00 | 1,594.00 | 1,594.00 | 1,564.27 | 0.25% | 139,100 |
| Mar 10, 2026 | 1,600.00 | 1,602.00 | 1,565.00 | 1,590.00 | 1,560.34 | 1.34% | 109,500 |
| Mar 9, 2026 | 1,540.00 | 1,572.00 | 1,523.00 | 1,569.00 | 1,539.73 | -3.80% | 181,200 |
| Mar 6, 2026 | 1,603.00 | 1,635.00 | 1,591.00 | 1,631.00 | 1,600.57 | 0.31% | 130,500 |
| Mar 5, 2026 | 1,625.00 | 1,650.00 | 1,600.00 | 1,626.00 | 1,595.67 | 2.78% | 142,600 |
| Mar 4, 2026 | 1,601.00 | 1,620.00 | 1,540.00 | 1,582.00 | 1,552.49 | -3.30% | 257,800 |
| Mar 3, 2026 | 1,719.00 | 1,719.00 | 1,636.00 | 1,636.00 | 1,605.48 | -4.33% | 220,000 |
| Mar 2, 2026 | 1,729.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,678.10 | -4.95% | 191,500 |
| Feb 27, 2026 | 1,763.00 | 1,808.00 | 1,763.00 | 1,799.00 | 1,765.44 | 2.92% | 172,400 |
| Feb 26, 2026 | 1,729.00 | 1,767.00 | 1,715.00 | 1,748.00 | 1,715.39 | 2.70% | 131,400 |
| Feb 25, 2026 | 1,730.00 | 1,732.00 | 1,685.00 | 1,702.00 | 1,670.25 | -2.30% | 225,400 |
| Feb 24, 2026 | 1,787.00 | 1,803.00 | 1,736.00 | 1,742.00 | 1,709.50 | -3.81% | 279,600 |
| Feb 20, 2026 | 1,850.00 | 1,851.00 | 1,801.00 | 1,811.00 | 1,777.22 | -2.95% | 119,000 |
| Feb 19, 2026 | 1,940.00 | 1,954.00 | 1,851.00 | 1,866.00 | 1,831.19 | -1.79% | 257,400 |
| Feb 18, 2026 | 1,840.00 | 1,917.00 | 1,840.00 | 1,900.00 | 1,864.56 | 4.05% | 188,100 |
| Feb 17, 2026 | 1,835.00 | 1,850.00 | 1,801.00 | 1,826.00 | 1,791.94 | -2.09% | 178,300 |
| Feb 16, 2026 | 1,837.00 | 1,890.00 | 1,835.00 | 1,865.00 | 1,830.21 | 2.30% | 243,300 |
| Feb 13, 2026 | 1,850.00 | 1,874.00 | 1,805.00 | 1,823.00 | 1,788.99 | -1.46% | 177,300 |
| Feb 12, 2026 | 1,771.00 | 1,859.00 | 1,768.00 | 1,850.00 | 1,815.49 | 5.59% | 289,700 |
| Feb 10, 2026 | 1,722.00 | 1,762.00 | 1,715.00 | 1,752.00 | 1,719.32 | 3.85% | 121,700 |
| Feb 9, 2026 | 1,709.00 | 1,709.00 | 1,670.00 | 1,687.00 | 1,655.53 | 2.00% | 189,800 |
| Feb 6, 2026 | 1,697.00 | 1,710.00 | 1,629.00 | 1,654.00 | 1,623.15 | -4.12% | 416,200 |
| Feb 5, 2026 | 1,720.00 | 1,748.00 | 1,681.00 | 1,725.00 | 1,692.82 | 1.29% | 304,300 |
| Feb 4, 2026 | 1,780.00 | 1,782.00 | 1,682.00 | 1,703.00 | 1,671.23 | -4.59% | 321,200 |
| Feb 3, 2026 | 1,800.00 | 1,809.00 | 1,763.00 | 1,785.00 | 1,751.70 | -0.28% | 185,700 |
| Feb 2, 2026 | 1,781.00 | 1,820.00 | 1,776.00 | 1,790.00 | 1,756.61 | 1.53% | 244,400 |
| Jan 30, 2026 | 1,708.00 | 1,802.00 | 1,689.00 | 1,763.00 | 1,730.11 | 3.22% | 400,600 |
| Jan 29, 2026 | 1,723.00 | 1,733.00 | 1,663.00 | 1,708.00 | 1,676.14 | -0.12% | 272,100 |
| Jan 28, 2026 | 1,610.00 | 1,736.00 | 1,610.00 | 1,710.00 | 1,678.10 | 6.41% | 497,800 |
| Jan 27, 2026 | 1,595.00 | 1,611.00 | 1,586.00 | 1,607.00 | 1,577.02 | 0.75% | 50,500 |
| Jan 26, 2026 | 1,625.00 | 1,625.00 | 1,592.00 | 1,595.00 | 1,565.25 | -2.68% | 125,400 |
| Jan 23, 2026 | 1,645.00 | 1,663.00 | 1,627.00 | 1,639.00 | 1,608.43 | -0.79% | 85,900 |
| Jan 22, 2026 | 1,620.00 | 1,654.00 | 1,616.00 | 1,652.00 | 1,621.18 | 2.16% | 58,000 |
| Jan 21, 2026 | 1,619.00 | 1,634.00 | 1,605.00 | 1,617.00 | 1,586.84 | -2.00% | 71,100 |
| Jan 20, 2026 | 1,638.00 | 1,660.00 | 1,623.00 | 1,650.00 | 1,619.22 | 0.79% | 51,300 |
| Jan 19, 2026 | 1,651.00 | 1,666.00 | 1,633.00 | 1,637.00 | 1,606.46 | -1.21% | 121,000 |
| Jan 16, 2026 | 1,681.00 | 1,702.00 | 1,640.00 | 1,657.00 | 1,626.09 | -3.33% | 108,700 |
| Jan 15, 2026 | 1,670.00 | 1,715.00 | 1,664.00 | 1,714.00 | 1,682.03 | 2.57% | 81,700 |
| Jan 14, 2026 | 1,645.00 | 1,677.00 | 1,641.00 | 1,671.00 | 1,639.83 | 0.36% | 64,400 |
| Jan 13, 2026 | 1,687.00 | 1,687.00 | 1,641.00 | 1,665.00 | 1,633.94 | 0.91% | 74,900 |
| Jan 9, 2026 | 1,634.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,619.22 | 0.55% | 47,400 |
| Jan 8, 2026 | 1,669.00 | 1,685.00 | 1,637.00 | 1,641.00 | 1,610.39 | -1.85% | 82,000 |
| Jan 7, 2026 | 1,665.00 | 1,725.00 | 1,651.00 | 1,672.00 | 1,640.81 | 0.48% | 146,300 |
| Jan 6, 2026 | 1,619.00 | 1,697.00 | 1,619.00 | 1,664.00 | 1,632.96 | 3.61% | 173,300 |
| Jan 5, 2026 | 1,629.00 | 1,640.00 | 1,584.00 | 1,606.00 | 1,576.04 | -1.23% | 125,000 |
| Dec 30, 2025 | 1,659.00 | 1,666.00 | 1,626.00 | 1,626.00 | 1,595.67 | -2.05% | 50,700 |
| Dec 29, 2025 | 1,674.00 | 1,680.00 | 1,638.00 | 1,660.00 | 1,629.03 | - | 107,900 |
| Dec 26, 2025 | 1,620.00 | 1,687.00 | 1,616.00 | 1,660.00 | 1,629.03 | 2.47% | 101,000 |
| Dec 25, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,620.00 | 1,589.78 | -1.10% | 59,200 |
| Dec 24, 2025 | 1,642.00 | 1,650.00 | 1,627.00 | 1,638.00 | 1,607.44 | 0.68% | 61,600 |
| Dec 23, 2025 | 1,612.00 | 1,658.00 | 1,604.00 | 1,627.00 | 1,596.65 | 0.93% | 108,800 |
| Dec 22, 2025 | 1,583.00 | 1,612.00 | 1,549.00 | 1,612.00 | 1,581.93 | 3.80% | 110,900 |
| Dec 19, 2025 | 1,594.00 | 1,594.00 | 1,550.00 | 1,553.00 | 1,524.03 | -2.69% | 79,600 |
| Dec 18, 2025 | 1,600.00 | 1,608.00 | 1,573.00 | 1,596.00 | 1,566.23 | 3.37% | 118,100 |
| Dec 17, 2025 | 1,555.00 | 1,563.00 | 1,532.00 | 1,544.00 | 1,515.20 | -1.15% | 52,900 |
| Dec 16, 2025 | 1,575.00 | 1,579.00 | 1,559.00 | 1,562.00 | 1,532.86 | -0.76% | 34,100 |
| Dec 15, 2025 | 1,534.00 | 1,574.00 | 1,529.00 | 1,574.00 | 1,544.64 | 0.51% | 40,700 |
| Dec 12, 2025 | 1,570.00 | 1,570.00 | 1,543.00 | 1,566.00 | 1,536.79 | 1.56% | 87,700 |
| Dec 11, 2025 | 1,576.00 | 1,580.00 | 1,530.00 | 1,542.00 | 1,513.24 | -1.97% | 71,200 |
| Dec 10, 2025 | 1,539.00 | 1,581.00 | 1,535.00 | 1,573.00 | 1,543.66 | 2.68% | 133,200 |
| Dec 9, 2025 | 1,585.00 | 1,586.00 | 1,518.00 | 1,532.00 | 1,503.42 | -3.89% | 125,200 |
| Dec 8, 2025 | 1,576.00 | 1,609.00 | 1,572.00 | 1,594.00 | 1,564.27 | 1.14% | 71,200 |
| Dec 5, 2025 | 1,560.00 | 1,593.00 | 1,551.00 | 1,576.00 | 1,546.60 | 0.25% | 51,400 |
| Dec 4, 2025 | 1,560.00 | 1,583.00 | 1,557.00 | 1,572.00 | 1,542.68 | 0.26% | 63,300 |
| Dec 3, 2025 | 1,560.00 | 1,583.00 | 1,558.00 | 1,568.00 | 1,538.75 | -0.57% | 60,600 |
| Dec 2, 2025 | 1,559.00 | 1,590.00 | 1,541.00 | 1,577.00 | 1,547.58 | 1.55% | 89,000 |
| Dec 1, 2025 | 1,581.00 | 1,602.00 | 1,548.00 | 1,553.00 | 1,524.03 | -0.51% | 105,800 |