Nissha Co., Ltd. (TYO:7915)
Japan
· Delayed Price · Currency is JPY 1,234.00
-81.00 (-6.16%)
At close: Mar 9, 2026
Nissha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,299.00 | 1,317.00 | 1,284.00 | 1,315.00 | 1,315.00 | 1.70% | 284,400 |
| Mar 5, 2026 | 1,298.00 | 1,308.00 | 1,279.00 | 1,293.00 | 1,293.00 | 3.94% | 225,400 |
| Mar 4, 2026 | 1,291.00 | 1,302.00 | 1,230.00 | 1,244.00 | 1,244.00 | -5.26% | 292,400 |
| Mar 3, 2026 | 1,340.00 | 1,379.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.03% | 232,400 |
| Mar 2, 2026 | 1,336.00 | 1,360.00 | 1,326.00 | 1,354.00 | 1,354.00 | -0.59% | 309,900 |
| Feb 27, 2026 | 1,322.00 | 1,364.00 | 1,322.00 | 1,362.00 | 1,362.00 | 1.87% | 243,600 |
| Feb 26, 2026 | 1,345.00 | 1,359.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.22% | 174,000 |
| Feb 25, 2026 | 1,360.00 | 1,372.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.07% | 188,100 |
| Feb 24, 2026 | 1,330.00 | 1,355.00 | 1,318.00 | 1,341.00 | 1,341.00 | 1.98% | 199,400 |
| Feb 20, 2026 | 1,317.00 | 1,321.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.35% | 127,300 |
| Feb 19, 2026 | 1,336.00 | 1,339.00 | 1,313.00 | 1,333.00 | 1,333.00 | -0.74% | 112,900 |
| Feb 18, 2026 | 1,325.00 | 1,343.00 | 1,321.00 | 1,343.00 | 1,343.00 | 2.91% | 198,100 |
| Feb 17, 2026 | 1,301.00 | 1,315.00 | 1,284.00 | 1,305.00 | 1,305.00 | 0.93% | 337,700 |
| Feb 16, 2026 | 1,299.00 | 1,312.00 | 1,291.00 | 1,293.00 | 1,293.00 | -1.00% | 545,300 |
| Feb 13, 2026 | 1,375.00 | 1,382.00 | 1,306.00 | 1,306.00 | 1,306.00 | -5.16% | 490,400 |
| Feb 12, 2026 | 1,402.00 | 1,415.00 | 1,375.00 | 1,377.00 | 1,377.00 | -0.29% | 296,800 |
| Feb 10, 2026 | 1,375.00 | 1,388.00 | 1,371.00 | 1,381.00 | 1,381.00 | 0.88% | 174,000 |
| Feb 9, 2026 | 1,378.00 | 1,381.00 | 1,362.00 | 1,369.00 | 1,369.00 | 2.16% | 233,100 |
| Feb 6, 2026 | 1,307.00 | 1,341.00 | 1,306.00 | 1,340.00 | 1,340.00 | 1.13% | 219,500 |
| Feb 5, 2026 | 1,315.00 | 1,341.00 | 1,307.00 | 1,325.00 | 1,325.00 | 2.00% | 264,900 |
| Feb 4, 2026 | 1,278.00 | 1,308.00 | 1,276.00 | 1,299.00 | 1,299.00 | 0.93% | 274,500 |
| Feb 3, 2026 | 1,268.00 | 1,288.00 | 1,265.00 | 1,287.00 | 1,287.00 | 2.63% | 265,900 |
| Feb 2, 2026 | 1,259.00 | 1,292.00 | 1,250.00 | 1,254.00 | 1,254.00 | 0.40% | 288,100 |
| Jan 30, 2026 | 1,236.00 | 1,267.00 | 1,236.00 | 1,249.00 | 1,249.00 | 1.79% | 378,400 |
| Jan 29, 2026 | 1,225.00 | 1,228.00 | 1,209.00 | 1,227.00 | 1,227.00 | -0.65% | 427,200 |
| Jan 28, 2026 | 1,255.00 | 1,256.00 | 1,235.00 | 1,235.00 | 1,235.00 | -2.22% | 230,500 |
| Jan 27, 2026 | 1,253.00 | 1,271.00 | 1,246.00 | 1,263.00 | 1,263.00 | 0.32% | 201,900 |
| Jan 26, 2026 | 1,273.00 | 1,277.00 | 1,256.00 | 1,259.00 | 1,259.00 | -4.11% | 277,900 |
| Jan 23, 2026 | 1,308.00 | 1,315.00 | 1,294.00 | 1,313.00 | 1,313.00 | - | 141,600 |
| Jan 22, 2026 | 1,296.00 | 1,319.00 | 1,293.00 | 1,313.00 | 1,313.00 | 2.34% | 140,800 |
| Jan 21, 2026 | 1,281.00 | 1,290.00 | 1,270.00 | 1,283.00 | 1,283.00 | -1.16% | 129,800 |
| Jan 20, 2026 | 1,302.00 | 1,313.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.69% | 141,400 |
| Jan 19, 2026 | 1,315.00 | 1,317.00 | 1,284.00 | 1,307.00 | 1,307.00 | -1.06% | 152,400 |
| Jan 16, 2026 | 1,317.00 | 1,329.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.38% | 176,100 |
| Jan 15, 2026 | 1,288.00 | 1,319.00 | 1,288.00 | 1,316.00 | 1,316.00 | 1.70% | 152,700 |
| Jan 14, 2026 | 1,279.00 | 1,305.00 | 1,279.00 | 1,294.00 | 1,294.00 | 2.05% | 173,600 |
| Jan 13, 2026 | 1,299.00 | 1,301.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.09% | 288,000 |
| Jan 9, 2026 | 1,275.00 | 1,288.00 | 1,270.00 | 1,282.00 | 1,282.00 | 1.75% | 229,200 |
| Jan 8, 2026 | 1,272.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | -2.33% | 394,100 |
| Jan 7, 2026 | 1,282.00 | 1,299.00 | 1,273.00 | 1,290.00 | 1,290.00 | - | 165,700 |
| Jan 6, 2026 | 1,283.00 | 1,308.00 | 1,283.00 | 1,290.00 | 1,290.00 | 1.18% | 194,600 |
| Jan 5, 2026 | 1,267.00 | 1,283.00 | 1,265.00 | 1,275.00 | 1,275.00 | 2.00% | 271,400 |
| Dec 30, 2025 | 1,269.00 | 1,271.00 | 1,248.00 | 1,250.00 | 1,250.00 | -1.50% | 225,500 |
| Dec 29, 2025 | 1,241.00 | 1,279.00 | 1,239.00 | 1,269.00 | 1,269.00 | 0.08% | 371,000 |
| Dec 26, 2025 | 1,266.00 | 1,274.00 | 1,258.00 | 1,268.00 | 1,243.00 | 0.79% | 260,300 |
| Dec 25, 2025 | 1,257.00 | 1,268.00 | 1,257.00 | 1,258.00 | 1,233.20 | 0.24% | 142,800 |
| Dec 24, 2025 | 1,250.00 | 1,265.00 | 1,250.00 | 1,255.00 | 1,230.26 | 0.32% | 250,400 |
| Dec 23, 2025 | 1,245.00 | 1,268.00 | 1,243.00 | 1,251.00 | 1,226.34 | -0.48% | 276,100 |
| Dec 22, 2025 | 1,235.00 | 1,260.00 | 1,231.00 | 1,257.00 | 1,232.22 | 3.03% | 239,300 |
| Dec 19, 2025 | 1,230.00 | 1,236.00 | 1,215.00 | 1,220.00 | 1,195.95 | -0.08% | 181,300 |
| Dec 18, 2025 | 1,228.00 | 1,228.00 | 1,212.00 | 1,221.00 | 1,196.93 | -0.57% | 139,600 |
| Dec 17, 2025 | 1,220.00 | 1,237.00 | 1,215.00 | 1,228.00 | 1,203.79 | 0.74% | 164,200 |
| Dec 16, 2025 | 1,231.00 | 1,231.00 | 1,209.00 | 1,219.00 | 1,194.97 | -1.06% | 196,700 |
| Dec 15, 2025 | 1,217.00 | 1,235.00 | 1,210.00 | 1,232.00 | 1,207.71 | 1.07% | 167,400 |
| Dec 12, 2025 | 1,227.00 | 1,234.00 | 1,207.00 | 1,219.00 | 1,194.97 | -0.65% | 274,400 |
| Dec 11, 2025 | 1,257.00 | 1,258.00 | 1,219.00 | 1,227.00 | 1,202.81 | -1.52% | 258,700 |
| Dec 10, 2025 | 1,230.00 | 1,264.00 | 1,230.00 | 1,246.00 | 1,221.43 | 1.38% | 336,200 |
| Dec 9, 2025 | 1,210.00 | 1,233.00 | 1,210.00 | 1,229.00 | 1,204.77 | 1.32% | 300,100 |
| Dec 8, 2025 | 1,210.00 | 1,218.00 | 1,203.00 | 1,213.00 | 1,189.08 | 0.75% | 210,200 |
| Dec 5, 2025 | 1,200.00 | 1,214.00 | 1,196.00 | 1,204.00 | 1,180.26 | -0.82% | 325,000 |
| Dec 4, 2025 | 1,186.00 | 1,215.00 | 1,183.00 | 1,214.00 | 1,190.06 | 2.36% | 413,600 |
| Dec 3, 2025 | 1,170.00 | 1,199.00 | 1,169.00 | 1,186.00 | 1,162.62 | -0.42% | 356,100 |
| Dec 2, 2025 | 1,196.00 | 1,204.00 | 1,191.00 | 1,191.00 | 1,167.52 | -0.42% | 191,700 |
| Dec 1, 2025 | 1,218.00 | 1,219.00 | 1,190.00 | 1,196.00 | 1,172.42 | -0.08% | 313,200 |
| Nov 28, 2025 | 1,166.00 | 1,204.00 | 1,162.00 | 1,197.00 | 1,173.40 | 1.70% | 345,700 |
| Nov 27, 2025 | 1,170.00 | 1,181.00 | 1,165.00 | 1,177.00 | 1,153.79 | 0.94% | 192,200 |
| Nov 26, 2025 | 1,184.00 | 1,184.00 | 1,160.00 | 1,166.00 | 1,143.01 | -0.43% | 330,600 |
| Nov 25, 2025 | 1,162.00 | 1,197.00 | 1,155.00 | 1,171.00 | 1,147.91 | 2.90% | 459,600 |
| Nov 21, 2025 | 1,119.00 | 1,151.00 | 1,117.00 | 1,138.00 | 1,115.56 | -0.26% | 2,216,500 |
| Nov 20, 2025 | 1,142.00 | 1,150.00 | 1,133.00 | 1,141.00 | 1,118.50 | 0.80% | 279,400 |
| Nov 19, 2025 | 1,146.00 | 1,153.00 | 1,128.00 | 1,132.00 | 1,109.68 | -1.05% | 314,700 |
| Nov 18, 2025 | 1,150.00 | 1,162.00 | 1,144.00 | 1,144.00 | 1,121.44 | -2.39% | 468,800 |
| Nov 17, 2025 | 1,191.00 | 1,194.00 | 1,168.00 | 1,172.00 | 1,148.89 | -0.68% | 435,500 |
| Nov 14, 2025 | 1,176.00 | 1,188.00 | 1,165.00 | 1,180.00 | 1,156.74 | -1.83% | 581,200 |
| Nov 13, 2025 | 1,209.00 | 1,219.00 | 1,186.00 | 1,202.00 | 1,178.30 | -1.48% | 537,300 |
| Nov 12, 2025 | 1,220.00 | 1,229.00 | 1,172.00 | 1,220.00 | 1,195.95 | -6.87% | 928,400 |
| Nov 11, 2025 | 1,336.00 | 1,336.00 | 1,309.00 | 1,310.00 | 1,284.17 | -1.95% | 156,200 |
| Nov 10, 2025 | 1,325.00 | 1,339.00 | 1,313.00 | 1,336.00 | 1,309.66 | 2.38% | 142,800 |
| Nov 7, 2025 | 1,302.00 | 1,309.00 | 1,286.00 | 1,305.00 | 1,279.27 | -0.08% | 180,200 |
| Nov 6, 2025 | 1,320.00 | 1,325.00 | 1,302.00 | 1,306.00 | 1,280.25 | 0.54% | 174,400 |
| Nov 5, 2025 | 1,345.00 | 1,354.00 | 1,282.00 | 1,299.00 | 1,273.39 | -4.34% | 200,900 |
| Nov 4, 2025 | 1,342.00 | 1,381.00 | 1,334.00 | 1,358.00 | 1,331.23 | 1.19% | 145,700 |
| Oct 31, 2025 | 1,346.00 | 1,355.00 | 1,326.00 | 1,342.00 | 1,315.54 | -0.22% | 127,200 |
| Oct 30, 2025 | 1,338.00 | 1,348.00 | 1,333.00 | 1,345.00 | 1,318.48 | 0.52% | 134,400 |
| Oct 29, 2025 | 1,368.00 | 1,372.00 | 1,336.00 | 1,338.00 | 1,311.62 | -2.19% | 139,100 |
| Oct 28, 2025 | 1,419.00 | 1,420.00 | 1,368.00 | 1,368.00 | 1,341.03 | -3.93% | 153,200 |
| Oct 27, 2025 | 1,426.00 | 1,436.00 | 1,420.00 | 1,424.00 | 1,395.92 | 0.21% | 116,900 |
| Oct 24, 2025 | 1,401.00 | 1,425.00 | 1,401.00 | 1,421.00 | 1,392.98 | 1.43% | 104,400 |
| Oct 23, 2025 | 1,390.00 | 1,410.00 | 1,378.00 | 1,401.00 | 1,373.38 | 0.72% | 135,700 |
| Oct 22, 2025 | 1,381.00 | 1,398.00 | 1,373.00 | 1,391.00 | 1,363.57 | 0.87% | 225,500 |
| Oct 21, 2025 | 1,364.00 | 1,380.00 | 1,361.00 | 1,379.00 | 1,351.81 | 0.88% | 162,500 |
| Oct 20, 2025 | 1,367.00 | 1,369.00 | 1,351.00 | 1,367.00 | 1,340.05 | 0.81% | 104,900 |
| Oct 17, 2025 | 1,352.00 | 1,362.00 | 1,341.00 | 1,356.00 | 1,329.26 | -1.02% | 157,600 |
| Oct 16, 2025 | 1,365.00 | 1,387.00 | 1,359.00 | 1,370.00 | 1,342.99 | 1.86% | 206,300 |
| Oct 15, 2025 | 1,336.00 | 1,349.00 | 1,327.00 | 1,345.00 | 1,318.48 | 1.89% | 204,800 |
| Oct 14, 2025 | 1,335.00 | 1,366.00 | 1,319.00 | 1,320.00 | 1,293.97 | -1.93% | 206,000 |
| Oct 10, 2025 | 1,364.00 | 1,369.00 | 1,338.00 | 1,346.00 | 1,319.46 | -3.37% | 229,500 |
| Oct 9, 2025 | 1,398.00 | 1,403.00 | 1,383.00 | 1,393.00 | 1,365.54 | 0.87% | 202,300 |
| Oct 8, 2025 | 1,435.00 | 1,435.00 | 1,381.00 | 1,381.00 | 1,353.77 | -3.22% | 225,300 |
| Oct 7, 2025 | 1,436.00 | 1,445.00 | 1,425.00 | 1,427.00 | 1,398.87 | -0.35% | 169,400 |