NISSHIN GROUP HOLDINGS Company, Limited (TYO:8881)
Japan
· Delayed Price · Currency is JPY 785.00
+12.00 (1.55%)
Mar 10, 2026, 11:30 AM JST
TYO:8881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 784.00 | 786.00 | 774.00 | 786.00 | - | 1.68% | 80,800 |
| Mar 9, 2026 | 752.00 | 776.00 | 752.00 | 773.00 | 773.00 | -1.65% | 278,300 |
| Mar 6, 2026 | 783.00 | 793.00 | 777.00 | 786.00 | 786.00 | -0.76% | 227,300 |
| Mar 5, 2026 | 793.00 | 800.00 | 785.00 | 792.00 | 792.00 | 3.80% | 190,300 |
| Mar 4, 2026 | 781.00 | 781.00 | 750.00 | 763.00 | 763.00 | -4.15% | 418,900 |
| Mar 3, 2026 | 808.00 | 817.00 | 796.00 | 796.00 | 796.00 | -1.36% | 250,200 |
| Mar 2, 2026 | 814.00 | 817.00 | 801.00 | 807.00 | 807.00 | -1.94% | 292,300 |
| Feb 27, 2026 | 820.00 | 827.00 | 815.00 | 823.00 | 823.00 | 0.37% | 429,800 |
| Feb 26, 2026 | 828.00 | 832.00 | 819.00 | 820.00 | 820.00 | 0.37% | 351,600 |
| Feb 25, 2026 | 811.00 | 822.00 | 804.00 | 817.00 | 817.00 | 1.24% | 191,200 |
| Feb 24, 2026 | 800.00 | 808.00 | 798.00 | 807.00 | 807.00 | 1.13% | 187,000 |
| Feb 20, 2026 | 804.00 | 804.00 | 798.00 | 798.00 | 798.00 | -1.24% | 100,600 |
| Feb 19, 2026 | 803.00 | 812.00 | 798.00 | 808.00 | 808.00 | 0.37% | 119,000 |
| Feb 18, 2026 | 805.00 | 808.00 | 800.00 | 805.00 | 805.00 | 0.63% | 67,700 |
| Feb 17, 2026 | 797.00 | 802.00 | 793.00 | 800.00 | 800.00 | 0.13% | 112,700 |
| Feb 16, 2026 | 806.00 | 808.00 | 797.00 | 799.00 | 799.00 | -0.87% | 196,700 |
| Feb 13, 2026 | 813.00 | 817.00 | 802.00 | 806.00 | 806.00 | -1.35% | 176,700 |
| Feb 12, 2026 | 813.00 | 827.00 | 813.00 | 817.00 | 817.00 | 0.49% | 261,600 |
| Feb 10, 2026 | 812.00 | 816.00 | 805.00 | 813.00 | 813.00 | 0.99% | 179,400 |
| Feb 9, 2026 | 804.00 | 820.00 | 780.00 | 805.00 | 805.00 | -1.59% | 739,400 |
| Feb 6, 2026 | 820.00 | 823.00 | 808.00 | 818.00 | 818.00 | 0.37% | 194,600 |
| Feb 5, 2026 | 822.00 | 836.00 | 815.00 | 815.00 | 815.00 | -0.85% | 149,600 |
| Feb 4, 2026 | 818.00 | 824.00 | 811.00 | 822.00 | 822.00 | 0.37% | 161,300 |
| Feb 3, 2026 | 804.00 | 821.00 | 804.00 | 819.00 | 819.00 | 1.74% | 144,300 |
| Feb 2, 2026 | 806.00 | 814.00 | 797.00 | 805.00 | 805.00 | - | 158,300 |
| Jan 30, 2026 | 788.00 | 805.00 | 784.00 | 805.00 | 805.00 | 2.16% | 78,500 |
| Jan 29, 2026 | 780.00 | 790.00 | 771.00 | 788.00 | 788.00 | 0.90% | 94,300 |
| Jan 28, 2026 | 781.00 | 787.00 | 772.00 | 781.00 | 781.00 | -0.76% | 100,700 |
| Jan 27, 2026 | 782.00 | 789.00 | 777.00 | 787.00 | 787.00 | -0.38% | 91,900 |
| Jan 26, 2026 | 792.00 | 799.00 | 784.00 | 790.00 | 790.00 | -1.50% | 189,700 |
| Jan 23, 2026 | 800.00 | 807.00 | 792.00 | 802.00 | 802.00 | - | 89,100 |
| Jan 22, 2026 | 784.00 | 804.00 | 783.00 | 802.00 | 802.00 | 2.56% | 91,200 |
| Jan 21, 2026 | 775.00 | 788.00 | 772.00 | 782.00 | 782.00 | -0.89% | 84,800 |
| Jan 20, 2026 | 800.00 | 800.00 | 786.00 | 789.00 | 789.00 | -1.50% | 123,000 |
| Jan 19, 2026 | 812.00 | 812.00 | 801.00 | 801.00 | 801.00 | -1.72% | 69,400 |
| Jan 16, 2026 | 808.00 | 815.00 | 798.00 | 815.00 | 815.00 | 0.87% | 73,100 |
| Jan 15, 2026 | 805.00 | 810.00 | 799.00 | 808.00 | 808.00 | 0.25% | 122,700 |
| Jan 14, 2026 | 793.00 | 810.00 | 793.00 | 806.00 | 806.00 | 2.68% | 182,400 |
| Jan 13, 2026 | 787.00 | 795.00 | 781.00 | 785.00 | 785.00 | 1.55% | 151,200 |
| Jan 9, 2026 | 777.00 | 781.00 | 770.00 | 773.00 | 773.00 | 0.39% | 59,700 |
| Jan 8, 2026 | 765.00 | 779.00 | 765.00 | 770.00 | 770.00 | 1.18% | 99,300 |
| Jan 7, 2026 | 750.00 | 763.00 | 747.00 | 761.00 | 761.00 | 1.47% | 113,500 |
| Jan 6, 2026 | 738.00 | 754.00 | 738.00 | 750.00 | 750.00 | 1.76% | 77,000 |
| Jan 5, 2026 | 748.00 | 752.00 | 737.00 | 737.00 | 737.00 | -1.47% | 94,600 |
| Dec 30, 2025 | 750.00 | 754.00 | 748.00 | 748.00 | 748.00 | -0.40% | 48,100 |
| Dec 29, 2025 | 750.00 | 754.00 | 746.00 | 751.00 | 751.00 | 0.27% | 70,600 |
| Dec 26, 2025 | 755.00 | 755.00 | 744.00 | 749.00 | 749.00 | -0.79% | 37,800 |
| Dec 25, 2025 | 750.00 | 758.00 | 748.00 | 755.00 | 755.00 | 1.21% | 47,200 |
| Dec 24, 2025 | 747.00 | 751.00 | 744.00 | 746.00 | 746.00 | -0.53% | 52,700 |
| Dec 23, 2025 | 741.00 | 754.00 | 738.00 | 750.00 | 750.00 | 0.54% | 55,100 |
| Dec 22, 2025 | 761.00 | 761.00 | 742.00 | 746.00 | 746.00 | -1.06% | 84,000 |
| Dec 19, 2025 | 738.00 | 757.00 | 738.00 | 754.00 | 754.00 | 2.17% | 118,100 |
| Dec 18, 2025 | 726.00 | 740.00 | 726.00 | 738.00 | 738.00 | 1.51% | 79,000 |
| Dec 17, 2025 | 734.00 | 734.00 | 726.00 | 727.00 | 727.00 | -0.68% | 53,600 |
| Dec 16, 2025 | 730.00 | 734.00 | 727.00 | 732.00 | 732.00 | -0.54% | 62,400 |
| Dec 15, 2025 | 738.00 | 749.00 | 735.00 | 736.00 | 736.00 | -0.27% | 83,100 |
| Dec 12, 2025 | 722.00 | 741.00 | 722.00 | 738.00 | 738.00 | 3.65% | 119,500 |
| Dec 11, 2025 | 715.00 | 720.00 | 709.00 | 712.00 | 712.00 | -0.42% | 84,300 |
| Dec 10, 2025 | 715.00 | 720.00 | 713.00 | 715.00 | 715.00 | - | 58,600 |
| Dec 9, 2025 | 727.00 | 727.00 | 712.00 | 715.00 | 715.00 | -1.92% | 79,200 |
| Dec 8, 2025 | 724.00 | 729.00 | 715.00 | 729.00 | 729.00 | 0.69% | 88,300 |
| Dec 5, 2025 | 721.00 | 724.00 | 712.00 | 724.00 | 724.00 | 0.42% | 133,200 |
| Dec 4, 2025 | 717.00 | 726.00 | 714.00 | 721.00 | 721.00 | 0.84% | 154,100 |
| Dec 3, 2025 | 717.00 | 722.00 | 712.00 | 715.00 | 715.00 | -0.56% | 113,700 |
| Dec 2, 2025 | 742.00 | 742.00 | 716.00 | 719.00 | 719.00 | -2.97% | 106,600 |
| Dec 1, 2025 | 750.00 | 754.00 | 741.00 | 741.00 | 741.00 | -0.80% | 108,300 |
| Nov 28, 2025 | 741.00 | 750.00 | 736.00 | 747.00 | 747.00 | 0.81% | 68,700 |
| Nov 27, 2025 | 729.00 | 742.00 | 726.00 | 741.00 | 741.00 | 1.23% | 96,900 |
| Nov 26, 2025 | 739.00 | 746.00 | 730.00 | 732.00 | 732.00 | -0.14% | 102,300 |
| Nov 25, 2025 | 727.00 | 735.00 | 726.00 | 733.00 | 733.00 | 1.81% | 97,400 |
| Nov 21, 2025 | 701.00 | 720.00 | 701.00 | 720.00 | 720.00 | 1.55% | 85,500 |
| Nov 20, 2025 | 710.00 | 715.00 | 701.00 | 709.00 | 709.00 | 1.87% | 97,000 |
| Nov 19, 2025 | 707.00 | 711.00 | 695.00 | 696.00 | 696.00 | -1.83% | 141,000 |
| Nov 18, 2025 | 702.00 | 712.00 | 694.00 | 709.00 | 709.00 | 0.28% | 216,000 |
| Nov 17, 2025 | 712.00 | 717.00 | 707.00 | 707.00 | 707.00 | -0.70% | 97,700 |
| Nov 14, 2025 | 714.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.97% | 103,600 |
| Nov 13, 2025 | 724.00 | 726.00 | 710.00 | 719.00 | 719.00 | -0.69% | 156,600 |
| Nov 12, 2025 | 685.00 | 724.00 | 681.00 | 724.00 | 724.00 | 5.69% | 252,300 |
| Nov 11, 2025 | 687.00 | 690.00 | 672.00 | 685.00 | 685.00 | -0.29% | 177,100 |
| Nov 10, 2025 | 666.00 | 699.00 | 666.00 | 687.00 | 687.00 | 12.62% | 649,800 |
| Nov 7, 2025 | 610.00 | 615.00 | 606.00 | 610.00 | 610.00 | 0.49% | 57,600 |
| Nov 6, 2025 | 603.00 | 612.00 | 602.00 | 607.00 | 607.00 | 0.50% | 53,500 |
| Nov 5, 2025 | 602.00 | 607.00 | 596.00 | 604.00 | 604.00 | 0.33% | 72,900 |
| Nov 4, 2025 | 603.00 | 607.00 | 601.00 | 602.00 | 602.00 | - | 75,800 |
| Oct 31, 2025 | 604.00 | 604.00 | 599.00 | 602.00 | 602.00 | 0.50% | 59,300 |
| Oct 30, 2025 | 595.00 | 603.00 | 595.00 | 599.00 | 599.00 | 0.50% | 78,700 |
| Oct 29, 2025 | 607.00 | 610.00 | 596.00 | 596.00 | 596.00 | -2.13% | 64,100 |
| Oct 28, 2025 | 621.00 | 621.00 | 608.00 | 609.00 | 609.00 | -1.93% | 49,400 |
| Oct 27, 2025 | 625.00 | 625.00 | 618.00 | 621.00 | 621.00 | 0.49% | 29,600 |
| Oct 24, 2025 | 622.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.64% | 31,500 |
| Oct 23, 2025 | 615.00 | 625.00 | 613.00 | 622.00 | 622.00 | 0.81% | 37,300 |
| Oct 22, 2025 | 619.00 | 620.00 | 615.00 | 617.00 | 617.00 | 0.65% | 29,500 |
| Oct 21, 2025 | 619.00 | 620.00 | 613.00 | 613.00 | 613.00 | -0.97% | 39,400 |
| Oct 20, 2025 | 620.00 | 620.00 | 613.00 | 619.00 | 619.00 | 1.14% | 93,100 |
| Oct 17, 2025 | 603.00 | 613.00 | 602.00 | 612.00 | 612.00 | 0.66% | 57,800 |
| Oct 16, 2025 | 605.00 | 608.00 | 603.00 | 608.00 | 608.00 | 1.50% | 29,200 |
| Oct 15, 2025 | 591.00 | 602.00 | 591.00 | 599.00 | 599.00 | 1.35% | 33,800 |
| Oct 14, 2025 | 588.00 | 597.00 | 586.00 | 591.00 | 591.00 | -1.17% | 95,100 |
| Oct 10, 2025 | 603.00 | 607.00 | 597.00 | 598.00 | 598.00 | -2.29% | 68,700 |
| Oct 9, 2025 | 615.00 | 617.00 | 609.00 | 612.00 | 612.00 | -0.33% | 44,600 |