Skip to main content
Nishi-Nippon Financial Holdings, Inc. (TYO:7189)
Japan flag Japan · Delayed Price · Currency is JPY
4,059.00
+224.00 (5.84%)
Apr 28, 2026, 3:30 PM JST

TYO:7189 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,895.004,013.003,851.004,000.00-4.30%286,800
Apr 27, 20263,774.003,861.003,713.003,835.003,835.000.60%386,100
Apr 24, 20263,838.003,858.003,775.003,812.003,812.00-0.68%400,000
Apr 23, 20263,840.003,862.003,757.003,838.003,838.00-1.67%787,600
Apr 22, 20264,052.004,062.003,895.003,903.003,903.00-2.84%545,000
Apr 21, 20264,150.004,154.004,010.004,017.004,017.00-2.00%573,700
Apr 20, 20264,249.004,254.004,087.004,099.004,099.00-2.05%396,700
Apr 17, 20264,257.004,260.004,185.004,185.004,185.00-1.48%439,700
Apr 16, 20264,251.004,270.004,225.004,248.004,248.000.57%329,100
Apr 15, 20264,246.004,303.004,218.004,224.004,224.000.60%347,600
Apr 14, 20264,216.004,220.004,151.004,199.004,199.000.70%276,700
Apr 13, 20264,183.004,246.004,138.004,170.004,170.00-1.11%298,900
Apr 10, 20264,244.004,330.004,215.004,217.004,217.000.31%395,200
Apr 9, 20264,243.004,246.004,141.004,204.004,204.00-0.47%536,800
Apr 8, 20264,242.004,268.004,174.004,224.004,224.004.76%573,400
Apr 7, 20264,081.004,094.004,019.004,032.004,032.000.27%265,800
Apr 6, 20264,037.004,059.003,989.004,021.004,021.000.32%213,100
Apr 3, 20264,009.004,024.003,959.004,008.004,008.001.29%331,400
Apr 2, 20264,110.004,154.003,952.003,957.003,957.00-2.10%445,000
Apr 1, 20263,980.004,042.003,902.004,042.004,042.009.07%730,100
Mar 31, 20263,672.003,798.003,637.003,706.003,706.00-0.83%595,200
Mar 30, 20263,635.003,761.003,622.003,737.003,737.00-4.18%484,600
Mar 27, 20263,866.003,953.003,851.003,900.003,827.000.75%821,200
Mar 26, 20264,000.004,021.003,828.003,871.003,798.54-2.12%409,000
Mar 25, 20263,959.004,006.003,939.003,955.003,880.973.18%425,400
Mar 24, 20263,898.003,898.003,790.003,833.003,761.252.68%371,300
Mar 23, 20263,750.003,753.003,656.003,733.003,663.13-3.49%432,900
Mar 19, 20263,895.003,937.003,855.003,868.003,795.60-2.45%543,900
Mar 18, 20263,884.003,975.003,884.003,965.003,890.783.31%515,000
Mar 17, 20263,884.003,935.003,831.003,838.003,766.160.18%319,100
Mar 16, 20263,863.003,918.003,800.003,831.003,759.29-2.22%494,900
Mar 13, 20263,809.003,941.003,801.003,918.003,844.661.58%585,800
Mar 12, 20264,003.004,007.003,818.003,857.003,784.80-4.84%585,400
Mar 11, 20264,077.004,144.004,048.004,053.003,977.140.15%411,700
Mar 10, 20263,946.004,096.003,945.004,047.003,971.254.41%447,600
Mar 9, 20263,771.003,901.003,750.003,876.003,803.45-5.95%718,600
Mar 6, 20264,025.004,145.003,998.004,121.004,043.86-0.43%465,400
Mar 5, 20264,087.004,210.004,055.004,139.004,061.536.32%687,400
Mar 4, 20264,031.004,203.003,811.003,893.003,820.13-6.67%748,800
Mar 3, 20264,231.004,312.004,156.004,171.004,092.93-1.42%534,300
Mar 2, 20264,257.004,282.004,143.004,231.004,151.80-5.01%663,800
Feb 27, 20264,310.004,456.004,300.004,454.004,370.634.09%543,900
Feb 26, 20264,340.004,340.004,261.004,279.004,198.911.52%371,400
Feb 25, 20264,318.004,330.004,181.004,215.004,136.10-1.84%731,200
Feb 24, 20264,380.004,380.004,212.004,294.004,213.63-2.83%672,000
Feb 20, 20264,328.004,460.004,320.004,419.004,336.291.24%782,900
Feb 19, 20264,254.004,374.004,249.004,365.004,283.302.90%352,100
Feb 18, 20264,214.004,265.004,203.004,242.004,162.601.95%423,400
Feb 17, 20264,205.004,284.004,161.004,161.004,083.11-1.09%301,200
Feb 16, 20264,284.004,304.004,179.004,207.004,128.25-2.34%434,600
Feb 13, 20264,416.004,479.004,284.004,308.004,227.36-3.97%821,700
Feb 12, 20264,299.004,486.004,286.004,486.004,402.034.16%655,100
Feb 10, 20264,280.004,353.004,220.004,307.004,226.380.05%747,300
Feb 9, 20264,299.004,339.004,231.004,305.004,224.423.51%573,400
Feb 6, 20264,046.004,159.004,011.004,159.004,081.151.29%435,700
Feb 5, 20264,010.004,129.003,995.004,106.004,029.143.50%852,100
Feb 4, 20263,934.003,978.003,883.003,967.003,892.751.85%440,100
Feb 3, 20263,800.003,895.003,774.003,895.003,822.095.41%518,300
Feb 2, 20263,799.003,800.003,690.003,695.003,625.84-0.94%608,000
Jan 30, 20263,720.003,752.003,678.003,730.003,660.180.57%542,900
Jan 29, 20263,622.003,718.003,608.003,709.003,639.582.83%820,800
Jan 28, 20263,602.003,640.003,568.003,607.003,539.48-0.50%574,800
Jan 27, 20263,585.003,625.003,545.003,625.003,557.150.47%610,400
Jan 26, 20263,637.003,671.003,596.003,608.003,540.47-2.67%430,500
Jan 23, 20263,632.003,734.003,628.003,707.003,637.612.18%526,700
Jan 22, 20263,617.003,745.003,573.003,628.003,560.091.85%446,700
Jan 21, 20263,525.003,573.003,497.003,562.003,495.33-1.55%508,700
Jan 20, 20263,654.003,664.003,586.003,618.003,550.28-1.26%496,500
Jan 19, 20263,683.003,684.003,611.003,664.003,595.42-1.24%497,200
Jan 16, 20263,650.003,722.003,645.003,710.003,640.561.78%594,100
Jan 15, 20263,580.003,654.003,572.003,645.003,576.772.30%432,400
Jan 14, 20263,564.003,580.003,488.003,563.003,496.310.11%421,500
Jan 13, 20263,590.003,595.003,503.003,559.003,492.384.40%728,100
Jan 9, 20263,407.003,434.003,390.003,409.003,345.191.64%391,000
Jan 8, 20263,371.003,400.003,354.003,354.003,291.22-0.50%433,100
Jan 7, 20263,341.003,388.003,333.003,371.003,307.90-0.35%592,200
Jan 6, 20263,346.003,383.003,332.003,383.003,319.682.05%811,800
Jan 5, 20263,211.003,333.003,200.003,315.003,252.953.24%893,800
Dec 30, 20253,208.003,267.003,201.003,211.003,150.90-0.19%396,100
Dec 29, 20253,144.003,221.003,144.003,217.003,156.782.32%392,300
Dec 26, 20253,177.003,191.003,134.003,144.003,085.15-0.82%304,700
Dec 25, 20253,205.003,205.003,153.003,170.003,110.66-0.53%201,300
Dec 24, 20253,210.003,224.003,170.003,187.003,127.35-0.34%443,900
Dec 23, 20253,197.003,237.003,164.003,198.003,138.14-0.19%798,700
Dec 22, 20253,201.003,248.003,175.003,204.003,144.031.20%829,600
Dec 19, 20253,095.003,176.003,080.003,166.003,106.744.14%1,150,700
Dec 18, 20253,032.003,056.003,000.003,040.002,983.10-0.59%436,000
Dec 17, 20253,060.003,068.002,998.003,058.003,000.760.03%403,300
Dec 16, 20253,100.003,134.003,042.003,057.002,999.78-1.39%575,000
Dec 15, 20253,015.003,104.003,015.003,100.003,041.972.99%530,400
Dec 12, 20252,983.003,025.002,961.503,010.002,953.662.63%439,000
Dec 11, 20253,005.003,010.002,933.002,933.002,878.10-0.74%428,600
Dec 10, 20253,000.003,006.002,955.002,955.002,899.69-1.63%660,300
Dec 9, 20252,981.003,004.002,980.003,004.002,947.770.45%335,200
Dec 8, 20253,023.003,031.002,961.002,990.502,934.52-0.98%465,900
Dec 5, 20253,041.003,057.003,004.003,020.002,963.47-1.47%440,600
Dec 4, 20253,015.003,073.002,998.003,065.003,007.631.83%342,200
Dec 3, 20253,080.003,081.002,978.503,010.002,953.66-2.27%542,200
Dec 2, 20253,086.003,133.003,050.003,080.003,022.351.68%973,400
Dec 1, 20253,014.003,069.002,995.003,029.002,972.302.16%947,700