Nissan Securities Group Co., Ltd. (TYO:8705)
Japan
· Delayed Price · Currency is JPY 286.00
-9.00 (-3.05%)
Mar 9, 2026, 3:30 PM JST
Nissan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 298.00 | 303.00 | 290.00 | 295.00 | 295.00 | -1.99% | 391,100 |
| Mar 5, 2026 | 300.00 | 306.00 | 296.00 | 301.00 | 301.00 | 5.99% | 467,800 |
| Mar 4, 2026 | 301.00 | 302.00 | 280.00 | 284.00 | 284.00 | -6.58% | 610,900 |
| Mar 3, 2026 | 311.00 | 312.00 | 303.00 | 304.00 | 304.00 | 0.33% | 450,100 |
| Mar 2, 2026 | 308.00 | 313.00 | 301.00 | 303.00 | 303.00 | -2.26% | 583,100 |
| Feb 27, 2026 | 305.00 | 310.00 | 295.00 | 310.00 | 310.00 | 1.97% | 800,400 |
| Feb 26, 2026 | 309.00 | 311.00 | 301.00 | 304.00 | 304.00 | - | 429,900 |
| Feb 25, 2026 | 311.00 | 313.00 | 295.00 | 304.00 | 304.00 | -0.33% | 753,900 |
| Feb 24, 2026 | 294.00 | 305.00 | 283.00 | 305.00 | 305.00 | 3.39% | 762,900 |
| Feb 20, 2026 | 282.00 | 297.00 | 281.00 | 295.00 | 295.00 | 3.87% | 838,800 |
| Feb 19, 2026 | 287.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.35% | 488,800 |
| Feb 18, 2026 | 271.00 | 289.00 | 271.00 | 285.00 | 285.00 | 4.78% | 583,600 |
| Feb 17, 2026 | 268.00 | 281.00 | 265.00 | 272.00 | 272.00 | 4.21% | 863,500 |
| Feb 16, 2026 | 266.00 | 271.00 | 258.00 | 261.00 | 261.00 | -2.97% | 1,097,400 |
| Feb 13, 2026 | 222.00 | 290.00 | 218.00 | 269.00 | 269.00 | 21.72% | 5,303,400 |
| Feb 12, 2026 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | - | 131,500 |
| Feb 10, 2026 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | 0.45% | 126,800 |
| Feb 9, 2026 | 220.00 | 223.00 | 216.00 | 220.00 | 220.00 | 1.38% | 226,600 |
| Feb 6, 2026 | 214.00 | 217.00 | 212.00 | 217.00 | 217.00 | 0.93% | 120,200 |
| Feb 5, 2026 | 211.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 91,500 |
| Feb 4, 2026 | 209.00 | 211.00 | 206.00 | 210.00 | 210.00 | - | 55,300 |
| Feb 3, 2026 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.96% | 78,300 |
| Feb 2, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.95% | 164,300 |
| Jan 30, 2026 | 204.00 | 211.00 | 202.00 | 210.00 | 210.00 | 2.44% | 161,500 |
| Jan 29, 2026 | 200.00 | 205.00 | 197.00 | 205.00 | 205.00 | 2.50% | 112,500 |
| Jan 28, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -1.48% | 150,600 |
| Jan 27, 2026 | 214.00 | 214.00 | 203.00 | 203.00 | 203.00 | -4.69% | 288,800 |
| Jan 26, 2026 | 222.00 | 224.00 | 213.00 | 213.00 | 213.00 | -4.91% | 279,100 |
| Jan 23, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 300,700 |
| Jan 22, 2026 | 216.00 | 224.00 | 216.00 | 223.00 | 223.00 | 3.24% | 268,600 |
| Jan 21, 2026 | 213.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.47% | 161,000 |
| Jan 20, 2026 | 217.00 | 219.00 | 215.00 | 215.00 | 215.00 | -0.92% | 267,400 |
| Jan 19, 2026 | 220.00 | 221.00 | 217.00 | 217.00 | 217.00 | -0.46% | 247,800 |
| Jan 16, 2026 | 218.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 221,200 |
| Jan 15, 2026 | 214.00 | 219.00 | 214.00 | 218.00 | 218.00 | 2.83% | 283,900 |
| Jan 14, 2026 | 211.00 | 214.00 | 207.00 | 212.00 | 212.00 | - | 286,400 |
| Jan 13, 2026 | 215.00 | 216.00 | 211.00 | 212.00 | 212.00 | -0.47% | 282,300 |
| Jan 9, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.47% | 334,000 |
| Jan 8, 2026 | 212.00 | 215.00 | 209.00 | 214.00 | 214.00 | 0.47% | 434,700 |
| Jan 7, 2026 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | - | 253,400 |
| Jan 6, 2026 | 206.00 | 213.00 | 206.00 | 213.00 | 213.00 | 3.90% | 319,500 |
| Jan 5, 2026 | 201.00 | 207.00 | 198.00 | 205.00 | 205.00 | 3.02% | 313,000 |
| Dec 30, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 93,000 |
| Dec 29, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.50% | 120,600 |
| Dec 26, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 111,700 |
| Dec 25, 2025 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 348,300 |
| Dec 24, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 1.01% | 286,100 |
| Dec 23, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 205,400 |
| Dec 22, 2025 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 276,800 |
| Dec 19, 2025 | 196.00 | 199.00 | 191.00 | 197.00 | 197.00 | 0.51% | 354,100 |
| Dec 18, 2025 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | 3.16% | 377,300 |
| Dec 17, 2025 | 187.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1.60% | 295,400 |
| Dec 16, 2025 | 185.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.08% | 343,100 |
| Dec 15, 2025 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.65% | 178,300 |
| Dec 12, 2025 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 179,900 |
| Dec 11, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | -0.55% | 175,700 |
| Dec 10, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.11% | 104,200 |
| Dec 9, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 215,200 |
| Dec 8, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 163,100 |
| Dec 5, 2025 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 178,700 |
| Dec 4, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.12% | 142,700 |
| Dec 3, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | - | 168,700 |
| Dec 2, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | - | 128,100 |
| Dec 1, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.10% | 200,200 |
| Nov 28, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 231,500 |
| Nov 27, 2025 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 192,000 |
| Nov 26, 2025 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 129,100 |
| Nov 25, 2025 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1.13% | 299,400 |
| Nov 21, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 0.57% | 91,800 |
| Nov 20, 2025 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 1.15% | 134,200 |
| Nov 19, 2025 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | -1.14% | 116,400 |
| Nov 18, 2025 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | -0.56% | 87,700 |
| Nov 17, 2025 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | -1.67% | 184,900 |
| Nov 14, 2025 | 181.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.10% | 269,500 |
| Nov 13, 2025 | 175.00 | 183.00 | 175.00 | 182.00 | 182.00 | 2.25% | 585,300 |
| Nov 12, 2025 | 169.00 | 178.00 | 168.00 | 178.00 | 178.00 | 5.33% | 721,200 |
| Nov 11, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 67,300 |
| Nov 10, 2025 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 61,100 |
| Nov 7, 2025 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | -0.60% | 49,500 |
| Nov 6, 2025 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.60% | 62,900 |
| Nov 5, 2025 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 109,800 |
| Nov 4, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 40,300 |
| Oct 31, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 0.60% | 71,600 |
| Oct 30, 2025 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 33,600 |
| Oct 29, 2025 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 93,000 |
| Oct 28, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 106,700 |
| Oct 27, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 65,400 |
| Oct 24, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 97,800 |
| Oct 23, 2025 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 143,800 |
| Oct 22, 2025 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.19% | 123,600 |
| Oct 21, 2025 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.60% | 73,600 |
| Oct 20, 2025 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | - | 189,100 |
| Oct 17, 2025 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 105,300 |
| Oct 16, 2025 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 92,100 |
| Oct 15, 2025 | 164.00 | 167.00 | 164.00 | 167.00 | 167.00 | 2.45% | 119,600 |
| Oct 14, 2025 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | -2.40% | 315,700 |
| Oct 10, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | -1.18% | 250,400 |
| Oct 9, 2025 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 91,000 |
| Oct 8, 2025 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 0.60% | 204,700 |
| Oct 7, 2025 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 69,900 |