Skip to main content
Nishi-Nippon Financial Holdings, Inc. (TYO:7189)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
-45.00 (-1.47%)
At close: Dec 5, 2025

TYO:7189 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,041.003,057.003,004.003,020.003,020.00-1.47%440,600
Dec 4, 20253,015.003,073.002,998.003,065.003,065.001.83%342,200
Dec 3, 20253,080.003,081.002,978.503,010.003,010.00-2.27%542,200
Dec 2, 20253,086.003,133.003,050.003,080.003,080.001.68%973,400
Dec 1, 20253,014.003,069.002,995.003,029.003,029.002.16%947,700
Nov 28, 20252,967.502,989.502,956.502,965.002,965.000.30%421,000
Nov 27, 20252,939.502,987.002,932.502,956.002,956.001.95%418,900
Nov 26, 20252,914.002,931.002,899.002,899.502,899.500.17%561,000
Nov 25, 20252,892.502,960.002,887.502,894.502,894.500.78%657,800
Nov 21, 20252,822.502,893.002,819.502,872.002,872.001.75%683,100
Nov 20, 20252,826.002,840.002,777.002,822.502,822.502.73%411,100
Nov 19, 20252,755.002,799.502,702.502,747.502,747.500.97%528,700
Nov 18, 20252,796.502,803.002,711.502,721.002,721.00-4.19%525,300
Nov 17, 20252,857.502,895.002,829.502,840.002,840.00-1.88%416,000
Nov 14, 20252,827.002,922.502,798.002,894.502,894.501.87%799,900
Nov 13, 20252,832.002,866.002,803.002,841.502,841.500.89%361,300
Nov 12, 20252,744.002,827.002,727.002,816.502,816.503.43%582,300
Nov 11, 20252,780.502,797.002,695.002,723.002,723.000.28%675,700
Nov 10, 20252,687.002,728.002,680.502,715.502,715.501.44%454,600
Nov 7, 20252,713.002,724.502,643.002,677.002,677.00-2.21%408,000
Nov 6, 20252,660.002,737.502,652.502,737.502,737.504.31%585,700
Nov 5, 20252,640.002,648.002,522.002,624.502,624.50-1.07%442,400
Nov 4, 20252,640.002,671.502,609.002,653.002,653.000.57%385,400
Oct 31, 20252,668.002,671.002,613.002,638.002,638.000.04%456,400
Oct 30, 20252,570.002,637.002,570.002,637.002,637.002.61%463,000
Oct 29, 20252,625.002,628.002,567.002,570.002,570.00-2.17%344,600
Oct 28, 20252,674.002,678.002,607.002,627.002,627.00-1.61%784,300
Oct 27, 20252,592.002,670.002,578.002,670.002,670.005.04%561,600
Oct 24, 20252,540.002,558.002,522.002,542.002,542.00-0.47%299,800
Oct 23, 20252,578.002,580.002,552.002,554.002,554.00-0.93%477,200
Oct 22, 20252,565.002,598.002,538.002,578.002,578.005.79%958,400
Oct 21, 20252,472.002,478.002,437.002,437.002,437.00-1.26%245,700
Oct 20, 20252,412.002,468.002,390.002,468.002,468.004.49%277,100
Oct 17, 20252,361.002,374.002,337.002,362.002,362.00-2.03%320,700
Oct 16, 20252,402.002,434.002,395.002,411.002,411.000.71%194,100
Oct 15, 20252,370.002,404.002,354.002,394.002,394.002.40%223,100
Oct 14, 20252,359.002,373.002,319.002,338.002,338.00-2.95%442,500
Oct 10, 20252,470.002,500.002,409.002,409.002,409.00-3.76%474,000
Oct 9, 20252,454.002,504.002,444.002,503.002,503.001.42%283,900
Oct 8, 20252,441.002,528.002,436.002,468.002,468.001.98%425,700
Oct 7, 20252,432.002,456.002,420.002,420.002,420.00-0.49%296,400
Oct 6, 20252,401.002,448.002,357.002,432.002,432.000.50%587,500
Oct 3, 20252,398.002,439.002,398.002,420.002,420.000.83%324,600
Oct 2, 20252,425.002,450.002,383.002,400.002,400.00-0.99%317,500
Oct 1, 20252,476.002,476.002,398.002,424.002,424.00-3.43%450,700
Sep 30, 20252,468.002,531.002,446.002,510.002,510.001.41%364,600
Sep 29, 20252,501.002,516.002,461.002,475.002,475.00-2.71%353,600
Sep 26, 20252,475.002,560.002,470.002,544.002,499.003.50%597,200
Sep 25, 20252,450.002,473.002,441.002,458.002,414.521.03%234,200
Sep 24, 20252,436.002,449.002,422.002,433.002,389.96-0.08%203,900
Sep 22, 20252,406.002,454.002,401.002,435.002,391.930.74%267,600
Sep 19, 20252,411.002,443.002,395.002,417.002,374.250.08%523,200
Sep 18, 20252,407.002,428.002,404.002,415.002,372.28-199,200
Sep 17, 20252,445.002,446.002,403.002,415.002,372.28-1.83%211,600
Sep 16, 20252,476.002,482.002,451.002,460.002,416.49-1.20%241,400
Sep 12, 20252,491.002,492.002,470.002,490.002,445.960.69%353,100
Sep 11, 20252,500.002,511.002,458.002,473.002,429.26-0.92%179,500
Sep 10, 20252,462.002,500.002,449.002,496.002,451.851.67%229,900
Sep 9, 20252,495.002,496.002,435.002,455.002,411.57-1.09%209,400
Sep 8, 20252,480.002,483.002,457.002,482.002,438.100.28%184,900
Sep 5, 20252,483.002,496.002,466.002,475.002,431.220.12%284,000
Sep 4, 20252,443.002,475.002,433.002,472.002,428.271.73%172,800
Sep 3, 20252,503.002,511.002,405.002,430.002,387.02-3.07%336,000
Sep 2, 20252,473.002,522.002,462.002,507.002,462.651.91%210,200
Sep 1, 20252,470.002,524.002,450.002,460.002,416.49-1.09%191,200
Aug 29, 20252,480.002,491.002,466.002,487.002,443.010.08%198,700
Aug 28, 20252,453.002,494.002,442.002,485.002,441.041.47%287,400
Aug 27, 20252,470.002,470.002,433.002,449.002,405.68-0.85%324,500
Aug 26, 20252,538.002,538.002,461.002,470.002,426.31-2.68%403,800
Aug 25, 20252,550.002,560.002,521.002,538.002,493.110.40%259,100
Aug 22, 20252,465.002,528.002,455.002,528.002,483.283.18%387,100
Aug 21, 20252,459.002,463.002,429.002,450.002,406.660.29%196,900
Aug 20, 20252,440.002,464.002,425.002,443.002,399.790.33%207,500
Aug 19, 20252,462.002,471.002,433.002,435.002,391.93-0.90%251,500
Aug 18, 20252,478.002,487.002,439.002,457.002,413.54-0.28%305,900
Aug 15, 20252,435.002,478.002,426.002,464.002,420.421.44%462,700
Aug 14, 20252,395.002,430.002,378.002,429.002,386.030.33%305,500
Aug 13, 20252,410.002,452.002,387.002,421.002,378.180.75%274,600
Aug 12, 20252,418.002,429.002,392.002,403.002,360.49-356,800
Aug 8, 20252,444.002,444.002,400.002,403.002,360.49-1.72%348,400
Aug 7, 20252,392.002,445.002,378.002,445.002,401.752.82%383,900
Aug 6, 20252,336.002,397.002,325.002,378.002,335.942.37%367,200
Aug 5, 20252,364.002,364.002,317.002,323.002,281.91-2.48%493,000
Aug 4, 20252,342.002,412.002,337.002,382.002,339.87-2.46%324,800
Aug 1, 20252,395.002,452.002,380.002,442.002,398.801.71%448,600
Jul 31, 20252,389.002,418.002,369.002,401.002,358.531.52%540,000
Jul 30, 20252,368.002,388.002,354.002,365.002,323.17-1.17%257,700
Jul 29, 20252,338.002,404.002,334.002,393.002,350.672.09%339,800
Jul 28, 20252,432.002,445.002,344.002,344.002,302.54-3.86%420,500
Jul 25, 20252,428.002,455.002,412.002,438.002,394.880.70%390,700
Jul 24, 20252,338.002,438.002,330.002,421.002,378.184.67%564,500
Jul 23, 20252,343.002,353.002,297.002,313.002,272.090.35%632,600
Jul 22, 20252,321.002,322.002,278.002,305.002,264.23-0.09%281,200
Jul 18, 20252,317.002,320.002,292.002,307.002,266.19-0.13%230,300
Jul 17, 20252,299.002,316.002,282.002,310.002,269.140.48%234,700
Jul 16, 20252,299.002,311.002,277.002,299.002,258.33-0.22%220,700
Jul 15, 20252,317.002,350.002,295.002,304.002,263.25-0.56%251,500
Jul 14, 20252,285.002,325.002,266.002,317.002,276.021.40%397,700
Jul 11, 20252,252.002,318.002,242.002,285.002,244.582.28%364,000
Jul 10, 20252,227.002,250.002,222.002,234.002,194.480.36%306,200