Nissin Shoji Co.,Ltd. (TYO:7490)
Japan
· Delayed Price · Currency is JPY 1,269.00
+12.00 (0.95%)
Mar 10, 2026, 2:14 PM JST
Nissin Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,317.00 | 1,317.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.95% | 1,400 |
| Mar 9, 2026 | 1,291.00 | 1,291.00 | 1,246.00 | 1,257.00 | 1,257.00 | -1.26% | 5,700 |
| Mar 6, 2026 | 1,273.00 | 1,273.00 | 1,262.00 | 1,273.00 | 1,273.00 | -1.01% | 600 |
| Mar 5, 2026 | 1,310.00 | 1,310.00 | 1,261.00 | 1,286.00 | 1,286.00 | 2.88% | 3,500 |
| Mar 4, 2026 | 1,261.00 | 1,261.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.34% | 11,500 |
| Mar 3, 2026 | 1,311.00 | 1,312.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | 6,500 |
| Mar 2, 2026 | 1,318.00 | 1,318.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.83% | 7,500 |
| Feb 27, 2026 | 1,339.00 | 1,339.00 | 1,318.00 | 1,321.00 | 1,321.00 | -0.68% | 3,700 |
| Feb 26, 2026 | 1,292.00 | 1,330.00 | 1,281.00 | 1,330.00 | 1,330.00 | 3.91% | 4,500 |
| Feb 25, 2026 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.67% | 6,500 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,252.00 | 1,259.00 | 1,259.00 | 0.08% | 3,500 |
| Feb 20, 2026 | 1,279.00 | 1,279.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.72% | 2,900 |
| Feb 19, 2026 | 1,264.00 | 1,280.00 | 1,264.00 | 1,280.00 | 1,280.00 | 1.35% | 1,000 |
| Feb 18, 2026 | 1,254.00 | 1,284.00 | 1,254.00 | 1,263.00 | 1,263.00 | 0.72% | 1,200 |
| Feb 17, 2026 | 1,254.00 | 1,292.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.48% | 1,300 |
| Feb 16, 2026 | 1,258.00 | 1,258.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.56% | 3,600 |
| Feb 13, 2026 | 1,277.00 | 1,277.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.44% | 8,500 |
| Feb 12, 2026 | 1,296.00 | 1,303.00 | 1,235.00 | 1,272.00 | 1,272.00 | -2.38% | 18,100 |
| Feb 10, 2026 | 1,345.00 | 1,398.00 | 1,280.00 | 1,303.00 | 1,303.00 | -2.32% | 14,400 |
| Feb 9, 2026 | 1,303.00 | 1,340.00 | 1,303.00 | 1,334.00 | 1,334.00 | 2.69% | 1,700 |
| Feb 6, 2026 | 1,305.00 | 1,305.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.93% | 500 |
| Feb 5, 2026 | 1,300.00 | 1,300.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.00% | 1,600 |
| Feb 4, 2026 | 1,301.00 | 1,301.00 | 1,298.00 | 1,300.00 | 1,300.00 | -0.69% | 800 |
| Feb 3, 2026 | 1,300.00 | 1,309.00 | 1,291.00 | 1,309.00 | 1,309.00 | 0.93% | 1,800 |
| Feb 2, 2026 | 1,333.00 | 1,333.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.46% | 4,300 |
| Jan 30, 2026 | 1,286.00 | 1,303.00 | 1,277.00 | 1,303.00 | 1,303.00 | 0.85% | 2,300 |
| Jan 29, 2026 | 1,294.00 | 1,294.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.23% | 1,400 |
| Jan 28, 2026 | 1,300.00 | 1,301.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.30% | 1,700 |
| Jan 27, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,312.00 | 1,312.00 | - | 3,600 |
| Jan 26, 2026 | 1,300.00 | 1,312.00 | 1,288.00 | 1,312.00 | 1,312.00 | 0.15% | 3,600 |
| Jan 23, 2026 | 1,303.00 | 1,310.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.23% | 1,400 |
| Jan 22, 2026 | 1,306.00 | 1,314.00 | 1,306.00 | 1,313.00 | 1,313.00 | 1.08% | 1,700 |
| Jan 21, 2026 | 1,296.00 | 1,310.00 | 1,283.00 | 1,299.00 | 1,299.00 | -0.46% | 6,700 |
| Jan 20, 2026 | 1,295.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 2,700 |
| Jan 19, 2026 | 1,289.00 | 1,299.00 | 1,279.00 | 1,295.00 | 1,295.00 | 0.47% | 2,300 |
| Jan 16, 2026 | 1,299.00 | 1,299.00 | 1,264.00 | 1,289.00 | 1,289.00 | -1.30% | 2,800 |
| Jan 15, 2026 | 1,304.00 | 1,306.00 | 1,260.00 | 1,306.00 | 1,306.00 | 0.15% | 10,900 |
| Jan 14, 2026 | 1,293.00 | 1,308.00 | 1,293.00 | 1,304.00 | 1,304.00 | 0.85% | 4,700 |
| Jan 13, 2026 | 1,260.00 | 1,306.00 | 1,256.00 | 1,293.00 | 1,293.00 | 2.95% | 10,400 |
| Jan 9, 2026 | 1,235.00 | 1,256.00 | 1,231.00 | 1,256.00 | 1,256.00 | 1.45% | 4,900 |
| Jan 8, 2026 | 1,241.00 | 1,247.00 | 1,238.00 | 1,238.00 | 1,238.00 | - | 2,200 |
| Jan 7, 2026 | 1,254.00 | 1,254.00 | 1,235.00 | 1,238.00 | 1,238.00 | -1.35% | 2,200 |
| Jan 6, 2026 | 1,254.00 | 1,256.00 | 1,232.00 | 1,255.00 | 1,255.00 | 0.40% | 4,300 |
| Jan 5, 2026 | 1,235.00 | 1,257.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.71% | 5,400 |
| Dec 30, 2025 | 1,229.00 | 1,229.00 | 1,221.00 | 1,229.00 | 1,229.00 | 0.41% | 2,400 |
| Dec 29, 2025 | 1,228.00 | 1,229.00 | 1,202.00 | 1,224.00 | 1,224.00 | -0.41% | 6,500 |
| Dec 26, 2025 | 1,184.00 | 1,229.00 | 1,184.00 | 1,229.00 | 1,229.00 | 3.80% | 6,100 |
| Dec 25, 2025 | 1,167.00 | 1,187.00 | 1,163.00 | 1,184.00 | 1,184.00 | 1.54% | 6,400 |
| Dec 24, 2025 | 1,168.00 | 1,174.00 | 1,163.00 | 1,166.00 | 1,166.00 | -0.17% | 4,100 |
| Dec 23, 2025 | 1,184.00 | 1,185.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.34% | 9,500 |
| Dec 22, 2025 | 1,182.00 | 1,182.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.85% | 3,300 |
| Dec 19, 2025 | 1,182.00 | 1,189.00 | 1,175.00 | 1,182.00 | 1,182.00 | -1.01% | 4,800 |
| Dec 18, 2025 | 1,187.00 | 1,199.00 | 1,170.00 | 1,194.00 | 1,194.00 | 0.84% | 1,200 |
| Dec 17, 2025 | 1,174.00 | 1,188.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.94% | 2,500 |
| Dec 16, 2025 | 1,184.00 | 1,184.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.35% | 1,400 |
| Dec 15, 2025 | 1,184.00 | 1,208.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.25% | 1,100 |
| Dec 12, 2025 | 1,191.00 | 1,200.00 | 1,179.00 | 1,186.00 | 1,186.00 | -0.42% | 3,800 |
| Dec 11, 2025 | 1,189.00 | 1,200.00 | 1,188.00 | 1,191.00 | 1,191.00 | 0.17% | 1,500 |
| Dec 10, 2025 | 1,196.00 | 1,197.00 | 1,188.00 | 1,189.00 | 1,189.00 | -1.49% | 3,400 |
| Dec 9, 2025 | 1,205.00 | 1,211.00 | 1,195.00 | 1,207.00 | 1,207.00 | 0.17% | 3,900 |
| Dec 8, 2025 | 1,217.00 | 1,217.00 | 1,196.00 | 1,205.00 | 1,205.00 | -1.47% | 3,500 |
| Dec 5, 2025 | 1,226.00 | 1,228.00 | 1,210.00 | 1,223.00 | 1,223.00 | 0.08% | 3,900 |
| Dec 4, 2025 | 1,220.00 | 1,229.00 | 1,220.00 | 1,222.00 | 1,222.00 | 0.16% | 3,500 |
| Dec 3, 2025 | 1,239.00 | 1,239.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.61% | 1,300 |
| Dec 2, 2025 | 1,238.00 | 1,240.00 | 1,222.00 | 1,240.00 | 1,240.00 | 0.81% | 1,500 |
| Dec 1, 2025 | 1,240.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.33% | 2,700 |
| Nov 28, 2025 | 1,236.00 | 1,244.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.73% | 2,100 |
| Nov 27, 2025 | 1,212.00 | 1,250.00 | 1,212.00 | 1,235.00 | 1,235.00 | 1.23% | 7,500 |
| Nov 26, 2025 | 1,214.00 | 1,220.00 | 1,212.00 | 1,220.00 | 1,220.00 | 0.49% | 1,700 |
| Nov 25, 2025 | 1,224.00 | 1,224.00 | 1,206.00 | 1,214.00 | 1,214.00 | -0.82% | 3,200 |
| Nov 21, 2025 | 1,228.00 | 1,228.00 | 1,223.00 | 1,224.00 | 1,224.00 | -0.41% | 1,400 |
| Nov 20, 2025 | 1,220.00 | 1,237.00 | 1,217.00 | 1,229.00 | 1,229.00 | 0.82% | 2,500 |
| Nov 19, 2025 | 1,226.00 | 1,226.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.57% | 1,400 |
| Nov 18, 2025 | 1,257.00 | 1,257.00 | 1,220.00 | 1,226.00 | 1,226.00 | -2.47% | 3,200 |
| Nov 17, 2025 | 1,246.00 | 1,257.00 | 1,246.00 | 1,257.00 | 1,257.00 | -1.26% | 2,300 |
| Nov 14, 2025 | 1,244.00 | 1,273.00 | 1,240.00 | 1,273.00 | 1,273.00 | 0.24% | 2,900 |
| Nov 13, 2025 | 1,269.00 | 1,281.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.24% | 4,300 |
| Nov 12, 2025 | 1,259.00 | 1,268.00 | 1,229.00 | 1,267.00 | 1,267.00 | 0.64% | 10,700 |
| Nov 11, 2025 | 1,281.00 | 1,305.00 | 1,213.00 | 1,259.00 | 1,259.00 | -3.45% | 20,600 |
| Nov 10, 2025 | 1,270.00 | 1,304.00 | 1,270.00 | 1,304.00 | 1,304.00 | 0.31% | 3,100 |
| Nov 7, 2025 | 1,255.00 | 1,300.00 | 1,254.00 | 1,300.00 | 1,300.00 | 1.64% | 2,500 |
| Nov 6, 2025 | 1,267.00 | 1,300.00 | 1,262.00 | 1,279.00 | 1,279.00 | 0.71% | 3,600 |
| Nov 5, 2025 | 1,299.00 | 1,300.00 | 1,269.00 | 1,270.00 | 1,270.00 | -2.31% | 3,000 |
| Nov 4, 2025 | 1,298.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,300.00 | 0.15% | 4,800 |
| Oct 31, 2025 | 1,300.00 | 1,300.00 | 1,295.00 | 1,298.00 | 1,298.00 | 1.41% | 2,000 |
| Oct 30, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | -0.62% | 2,200 |
| Oct 29, 2025 | 1,301.00 | 1,302.00 | 1,266.00 | 1,288.00 | 1,288.00 | -1.00% | 2,500 |
| Oct 28, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.61% | 1,000 |
| Oct 27, 2025 | 1,301.00 | 1,309.00 | 1,292.00 | 1,309.00 | 1,309.00 | 0.61% | 1,900 |
| Oct 24, 2025 | 1,320.00 | 1,325.00 | 1,290.00 | 1,301.00 | 1,301.00 | 0.85% | 5,700 |
| Oct 23, 2025 | 1,298.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.62% | 2,800 |
| Oct 22, 2025 | 1,260.00 | 1,298.00 | 1,260.00 | 1,298.00 | 1,298.00 | 3.02% | 2,700 |
| Oct 21, 2025 | 1,278.00 | 1,284.00 | 1,253.00 | 1,260.00 | 1,260.00 | -1.41% | 3,500 |
| Oct 20, 2025 | 1,278.00 | 1,281.00 | 1,252.00 | 1,278.00 | 1,278.00 | 0.08% | 4,900 |
| Oct 17, 2025 | 1,284.00 | 1,295.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.55% | 1,100 |
| Oct 16, 2025 | 1,274.00 | 1,298.00 | 1,266.00 | 1,284.00 | 1,284.00 | 0.47% | 3,000 |
| Oct 15, 2025 | 1,290.00 | 1,324.00 | 1,265.00 | 1,278.00 | 1,278.00 | -1.31% | 6,200 |
| Oct 14, 2025 | 1,309.00 | 1,332.00 | 1,247.00 | 1,295.00 | 1,295.00 | -3.29% | 6,900 |
| Oct 10, 2025 | 1,311.00 | 1,339.00 | 1,310.00 | 1,339.00 | 1,339.00 | 1.29% | 3,100 |
| Oct 9, 2025 | 1,349.00 | 1,349.00 | 1,318.00 | 1,322.00 | 1,322.00 | -1.86% | 1,800 |