Nissan Securities Group Co., Ltd. (TYO:8705)
Japan
· Delayed Price · Currency is JPY 260.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Nissan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 259.00 | 262.00 | 259.00 | 260.00 | 260.00 | - | 55,800 |
| Apr 27, 2026 | 259.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.39% | 97,300 |
| Apr 24, 2026 | 264.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.52% | 108,100 |
| Apr 23, 2026 | 261.00 | 263.00 | 259.00 | 263.00 | 263.00 | 1.54% | 92,200 |
| Apr 22, 2026 | 261.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.77% | 52,900 |
| Apr 21, 2026 | 264.00 | 264.00 | 258.00 | 261.00 | 261.00 | -1.14% | 144,000 |
| Apr 20, 2026 | 266.00 | 267.00 | 263.00 | 264.00 | 264.00 | -1.12% | 80,900 |
| Apr 17, 2026 | 269.00 | 270.00 | 264.00 | 267.00 | 267.00 | -0.74% | 95,600 |
| Apr 16, 2026 | 273.00 | 276.00 | 267.00 | 269.00 | 269.00 | -0.74% | 123,100 |
| Apr 15, 2026 | 269.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1.12% | 161,400 |
| Apr 14, 2026 | 265.00 | 270.00 | 265.00 | 268.00 | 268.00 | 1.13% | 97,300 |
| Apr 13, 2026 | 264.00 | 267.00 | 262.00 | 265.00 | 265.00 | 0.38% | 102,000 |
| Apr 10, 2026 | 267.00 | 267.00 | 263.00 | 264.00 | 264.00 | -1.12% | 68,100 |
| Apr 9, 2026 | 269.00 | 271.00 | 265.00 | 267.00 | 267.00 | -1.84% | 109,300 |
| Apr 8, 2026 | 268.00 | 273.00 | 268.00 | 272.00 | 272.00 | 2.26% | 223,900 |
| Apr 7, 2026 | 262.00 | 267.00 | 260.00 | 266.00 | 266.00 | 1.53% | 115,500 |
| Apr 6, 2026 | 264.00 | 265.00 | 258.00 | 262.00 | 262.00 | -2.60% | 242,000 |
| Apr 3, 2026 | 269.00 | 273.00 | 267.00 | 269.00 | 269.00 | 2.67% | 105,300 |
| Apr 2, 2026 | 263.00 | 267.00 | 261.00 | 262.00 | 262.00 | 1.55% | 267,500 |
| Apr 1, 2026 | 258.00 | 261.00 | 255.00 | 258.00 | 258.00 | 2.79% | 175,000 |
| Mar 31, 2026 | 258.00 | 265.00 | 251.00 | 251.00 | 251.00 | -3.09% | 176,500 |
| Mar 30, 2026 | 257.00 | 264.00 | 252.00 | 259.00 | 259.00 | -6.50% | 319,300 |
| Mar 27, 2026 | 289.00 | 289.00 | 277.00 | 277.00 | 265.00 | -2.81% | 443,400 |
| Mar 26, 2026 | 295.00 | 296.00 | 285.00 | 285.00 | 272.65 | -1.72% | 535,300 |
| Mar 25, 2026 | 285.00 | 293.00 | 284.00 | 290.00 | 277.44 | 3.94% | 441,800 |
| Mar 24, 2026 | 280.00 | 284.00 | 278.00 | 279.00 | 266.91 | 1.45% | 157,200 |
| Mar 23, 2026 | 283.00 | 283.00 | 274.00 | 275.00 | 263.09 | -2.83% | 352,000 |
| Mar 19, 2026 | 290.00 | 290.00 | 283.00 | 283.00 | 270.74 | -2.75% | 231,700 |
| Mar 18, 2026 | 289.00 | 294.00 | 288.00 | 291.00 | 278.39 | 2.46% | 188,900 |
| Mar 17, 2026 | 286.00 | 294.00 | 284.00 | 284.00 | 271.70 | -0.35% | 317,300 |
| Mar 16, 2026 | 291.00 | 296.00 | 284.00 | 285.00 | 272.65 | -1.38% | 212,100 |
| Mar 13, 2026 | 286.00 | 292.00 | 285.00 | 289.00 | 276.48 | 0.70% | 177,400 |
| Mar 12, 2026 | 303.00 | 303.00 | 286.00 | 287.00 | 274.57 | -5.59% | 446,400 |
| Mar 11, 2026 | 298.00 | 307.00 | 294.00 | 304.00 | 290.83 | 4.47% | 377,800 |
| Mar 10, 2026 | 290.00 | 296.00 | 288.00 | 291.00 | 278.39 | 1.75% | 197,100 |
| Mar 9, 2026 | 289.00 | 289.00 | 279.00 | 286.00 | 273.61 | -3.05% | 345,700 |
| Mar 6, 2026 | 298.00 | 303.00 | 290.00 | 295.00 | 282.22 | -1.99% | 391,100 |
| Mar 5, 2026 | 300.00 | 306.00 | 296.00 | 301.00 | 287.96 | 5.99% | 467,800 |
| Mar 4, 2026 | 301.00 | 302.00 | 280.00 | 284.00 | 271.70 | -6.58% | 610,900 |
| Mar 3, 2026 | 311.00 | 312.00 | 303.00 | 304.00 | 290.83 | 0.33% | 450,100 |
| Mar 2, 2026 | 308.00 | 313.00 | 301.00 | 303.00 | 289.87 | -2.26% | 583,100 |
| Feb 27, 2026 | 305.00 | 310.00 | 295.00 | 310.00 | 296.57 | 1.97% | 800,400 |
| Feb 26, 2026 | 309.00 | 311.00 | 301.00 | 304.00 | 290.83 | - | 429,900 |
| Feb 25, 2026 | 311.00 | 313.00 | 295.00 | 304.00 | 290.83 | -0.33% | 753,900 |
| Feb 24, 2026 | 294.00 | 305.00 | 283.00 | 305.00 | 291.79 | 3.39% | 762,900 |
| Feb 20, 2026 | 282.00 | 297.00 | 281.00 | 295.00 | 282.22 | 3.87% | 838,800 |
| Feb 19, 2026 | 287.00 | 290.00 | 280.00 | 284.00 | 271.70 | -0.35% | 488,800 |
| Feb 18, 2026 | 271.00 | 289.00 | 271.00 | 285.00 | 272.65 | 4.78% | 583,600 |
| Feb 17, 2026 | 268.00 | 281.00 | 265.00 | 272.00 | 260.22 | 4.21% | 863,500 |
| Feb 16, 2026 | 266.00 | 271.00 | 258.00 | 261.00 | 249.69 | -2.97% | 1,097,400 |
| Feb 13, 2026 | 222.00 | 290.00 | 218.00 | 269.00 | 257.35 | 21.72% | 5,303,400 |
| Feb 12, 2026 | 221.00 | 224.00 | 220.00 | 221.00 | 211.43 | - | 131,500 |
| Feb 10, 2026 | 221.00 | 224.00 | 220.00 | 221.00 | 211.43 | 0.45% | 126,800 |
| Feb 9, 2026 | 220.00 | 223.00 | 216.00 | 220.00 | 210.47 | 1.38% | 226,600 |
| Feb 6, 2026 | 214.00 | 217.00 | 212.00 | 217.00 | 207.60 | 0.93% | 120,200 |
| Feb 5, 2026 | 211.00 | 215.00 | 210.00 | 215.00 | 205.69 | 2.38% | 91,500 |
| Feb 4, 2026 | 209.00 | 211.00 | 206.00 | 210.00 | 200.90 | - | 55,300 |
| Feb 3, 2026 | 211.00 | 211.00 | 209.00 | 210.00 | 200.90 | 0.96% | 78,300 |
| Feb 2, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 198.99 | -0.95% | 164,300 |
| Jan 30, 2026 | 204.00 | 211.00 | 202.00 | 210.00 | 200.90 | 2.44% | 161,500 |
| Jan 29, 2026 | 200.00 | 205.00 | 197.00 | 205.00 | 196.12 | 2.50% | 112,500 |
| Jan 28, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 191.34 | -1.48% | 150,600 |
| Jan 27, 2026 | 214.00 | 214.00 | 203.00 | 203.00 | 194.21 | -4.69% | 288,800 |
| Jan 26, 2026 | 222.00 | 224.00 | 213.00 | 213.00 | 203.77 | -4.91% | 279,100 |
| Jan 23, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 214.30 | 0.45% | 300,700 |
| Jan 22, 2026 | 216.00 | 224.00 | 216.00 | 223.00 | 213.34 | 3.24% | 268,600 |
| Jan 21, 2026 | 213.00 | 218.00 | 212.00 | 216.00 | 206.64 | 0.47% | 161,000 |
| Jan 20, 2026 | 217.00 | 219.00 | 215.00 | 215.00 | 205.69 | -0.92% | 267,400 |
| Jan 19, 2026 | 220.00 | 221.00 | 217.00 | 217.00 | 207.60 | -0.46% | 247,800 |
| Jan 16, 2026 | 218.00 | 221.00 | 217.00 | 218.00 | 208.56 | - | 221,200 |
| Jan 15, 2026 | 214.00 | 219.00 | 214.00 | 218.00 | 208.56 | 2.83% | 283,900 |
| Jan 14, 2026 | 211.00 | 214.00 | 207.00 | 212.00 | 202.82 | - | 286,400 |
| Jan 13, 2026 | 215.00 | 216.00 | 211.00 | 212.00 | 202.82 | -0.47% | 282,300 |
| Jan 9, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 203.77 | -0.47% | 334,000 |
| Jan 8, 2026 | 212.00 | 215.00 | 209.00 | 214.00 | 204.73 | 0.47% | 434,700 |
| Jan 7, 2026 | 211.00 | 213.00 | 211.00 | 213.00 | 203.77 | - | 253,400 |
| Jan 6, 2026 | 206.00 | 213.00 | 206.00 | 213.00 | 203.77 | 3.90% | 319,500 |
| Jan 5, 2026 | 201.00 | 207.00 | 198.00 | 205.00 | 196.12 | 3.02% | 313,000 |
| Dec 30, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 190.38 | -0.50% | 93,000 |
| Dec 29, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 191.34 | 0.50% | 120,600 |
| Dec 26, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 190.38 | - | 111,700 |
| Dec 25, 2025 | 204.00 | 204.00 | 198.00 | 199.00 | 190.38 | -0.50% | 348,300 |
| Dec 24, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 191.34 | 1.01% | 286,100 |
| Dec 23, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 189.42 | - | 205,400 |
| Dec 22, 2025 | 198.00 | 200.00 | 197.00 | 198.00 | 189.42 | 0.51% | 276,800 |
| Dec 19, 2025 | 196.00 | 199.00 | 191.00 | 197.00 | 188.47 | 0.51% | 354,100 |
| Dec 18, 2025 | 190.00 | 198.00 | 190.00 | 196.00 | 187.51 | 3.16% | 377,300 |
| Dec 17, 2025 | 187.00 | 191.00 | 187.00 | 190.00 | 181.77 | 1.60% | 295,400 |
| Dec 16, 2025 | 185.00 | 189.00 | 184.00 | 187.00 | 178.90 | 1.08% | 343,100 |
| Dec 15, 2025 | 182.00 | 185.00 | 182.00 | 185.00 | 176.99 | 1.65% | 178,300 |
| Dec 12, 2025 | 181.00 | 183.00 | 180.00 | 182.00 | 174.12 | 0.55% | 179,900 |
| Dec 11, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 173.16 | -0.55% | 175,700 |
| Dec 10, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 174.12 | 1.11% | 104,200 |
| Dec 9, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 172.20 | - | 215,200 |
| Dec 8, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 172.20 | - | 163,100 |
| Dec 5, 2025 | 179.00 | 181.00 | 179.00 | 180.00 | 172.20 | -0.55% | 178,700 |
| Dec 4, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 173.16 | 1.12% | 142,700 |
| Dec 3, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 171.25 | - | 168,700 |
| Dec 2, 2025 | 179.00 | 180.00 | 179.00 | 179.00 | 171.25 | - | 128,100 |
| Dec 1, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 171.25 | -1.10% | 200,200 |