Skip to main content
Nippon Express Holdings, Inc. (TYO:9147)
Japan flag Japan · Delayed Price · Currency is JPY
4,202.00
+322.00 (8.30%)
Apr 28, 2026, 3:30 PM JST

Nippon Express Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,943.004,580.003,905.004,202.004,202.008.30%4,783,600
Apr 27, 20263,776.003,926.003,759.003,880.003,880.002.24%1,120,700
Apr 24, 20263,782.003,806.003,761.003,795.003,795.001.04%978,900
Apr 23, 20263,765.003,766.003,727.003,756.003,756.00-0.69%1,172,800
Apr 22, 20263,829.003,843.003,779.003,782.003,782.00-1.74%1,191,500
Apr 21, 20263,859.003,895.003,843.003,849.003,849.000.44%1,030,700
Apr 20, 20263,876.003,879.003,705.003,832.003,832.00-0.39%1,092,300
Apr 17, 20263,868.003,879.003,838.003,847.003,847.00-0.03%677,800
Apr 16, 20263,857.003,880.003,832.003,848.003,848.00-0.82%691,200
Apr 15, 20263,881.003,913.003,843.003,880.003,880.00-0.21%849,000
Apr 14, 20263,856.003,920.003,841.003,888.003,888.000.78%1,362,000
Apr 13, 20263,833.003,880.003,798.003,858.003,858.001.71%1,478,600
Apr 10, 20263,789.003,835.003,773.003,793.003,793.00-0.45%1,129,200
Apr 9, 20263,850.003,876.003,808.003,810.003,810.00-0.18%634,100
Apr 8, 20263,857.003,859.003,809.003,817.003,817.000.79%767,500
Apr 7, 20263,799.003,817.003,767.003,787.003,787.000.26%550,000
Apr 6, 20263,762.003,824.003,762.003,777.003,777.000.16%737,100
Apr 3, 20263,697.003,783.003,693.003,771.003,771.001.92%798,900
Apr 2, 20263,681.003,772.003,663.003,700.003,700.002.18%1,309,700
Apr 1, 20263,614.003,626.003,567.003,621.003,621.002.17%1,231,600
Mar 31, 20263,522.003,568.003,497.003,544.003,544.001.20%948,700
Mar 30, 20263,537.003,563.003,423.003,502.003,502.00-2.51%1,412,800
Mar 27, 20263,600.003,622.003,571.003,592.003,592.000.45%958,100
Mar 26, 20263,599.003,599.003,551.003,576.003,576.00-0.08%809,500
Mar 25, 20263,646.003,646.003,571.003,579.003,579.000.08%1,005,200
Mar 24, 20263,569.003,590.003,532.003,576.003,576.002.43%778,400
Mar 23, 20263,600.003,625.003,469.003,491.003,491.00-4.09%957,300
Mar 19, 20263,645.003,695.003,640.003,640.003,640.00-1.60%1,260,200
Mar 18, 20263,726.003,734.003,667.003,699.003,699.00-0.80%798,300
Mar 17, 20263,698.003,748.003,677.003,729.003,729.001.44%760,100
Mar 16, 20263,662.003,708.003,639.003,676.003,676.000.38%884,200
Mar 13, 20263,635.003,691.003,635.003,662.003,662.000.11%931,700
Mar 12, 20263,655.003,690.003,606.003,658.003,658.00-2.17%1,387,300
Mar 11, 20263,741.003,777.003,731.003,739.003,739.000.89%589,300
Mar 10, 20263,731.003,751.003,661.003,706.003,706.001.23%791,100
Mar 9, 20263,566.003,694.003,566.003,661.003,661.00-2.94%1,237,900
Mar 6, 20263,700.003,788.003,685.003,772.003,772.000.29%713,800
Mar 5, 20263,838.003,850.003,680.003,761.003,761.000.27%1,602,100
Mar 4, 20263,685.003,751.003,636.003,751.003,751.000.03%1,202,100
Mar 3, 20263,794.003,812.003,735.003,750.003,750.00-0.95%1,085,100
Mar 2, 20263,830.003,832.003,760.003,786.003,786.00-1.66%744,600
Feb 27, 20263,871.003,872.003,811.003,850.003,850.000.29%1,030,100
Feb 26, 20263,849.003,865.003,826.003,839.003,839.00-0.29%738,000
Feb 25, 20263,834.003,898.003,812.003,850.003,850.000.10%826,200
Feb 24, 20263,712.003,860.003,670.003,846.003,846.004.80%1,547,200
Feb 20, 20263,681.003,697.003,643.003,670.003,670.000.16%743,500
Feb 19, 20263,668.003,690.003,653.003,664.003,664.000.16%765,500
Feb 18, 20263,615.003,673.003,615.003,658.003,658.001.98%700,700
Feb 17, 20263,588.003,609.003,567.003,587.003,587.000.39%618,400
Feb 16, 20263,637.003,665.003,553.003,573.003,573.00-2.14%1,227,400
Feb 13, 20263,720.003,759.003,597.003,651.003,651.00-3.28%1,876,000
Feb 12, 20263,758.003,790.003,745.003,775.003,775.000.80%483,800
Feb 10, 20263,715.003,747.003,708.003,745.003,745.000.48%547,200
Feb 9, 20263,746.003,793.003,717.003,727.003,727.001.39%760,200
Feb 6, 20263,629.003,676.003,621.003,676.003,676.000.91%473,000
Feb 5, 20263,665.003,679.003,634.003,643.003,643.001.28%528,400
Feb 4, 20263,581.003,624.003,562.003,597.003,597.000.45%497,100
Feb 3, 20263,507.003,581.003,501.003,581.003,581.002.31%618,800
Feb 2, 20263,523.003,548.003,494.003,500.003,500.00-0.20%593,200
Jan 30, 20263,490.003,524.003,462.003,507.003,507.001.12%670,100
Jan 29, 20263,421.003,474.003,416.003,468.003,468.001.20%720,600
Jan 28, 20263,439.003,453.003,415.003,427.003,427.00-0.38%545,800
Jan 27, 20263,429.003,458.003,402.003,440.003,440.00-0.29%426,500
Jan 26, 20263,402.003,463.003,400.003,450.003,450.00-0.20%683,600
Jan 23, 20263,474.003,484.003,446.003,457.003,457.00-0.32%471,200
Jan 22, 20263,465.003,491.003,453.003,468.003,468.000.20%433,100
Jan 21, 20263,451.003,489.003,436.003,461.003,461.00-0.89%550,800
Jan 20, 20263,482.003,509.003,462.003,492.003,492.00-353,500
Jan 19, 20263,490.003,497.003,448.003,492.003,492.00-0.77%402,800
Jan 16, 20263,494.003,539.003,468.003,519.003,519.000.98%701,600
Jan 15, 20263,498.003,510.003,460.003,485.003,485.00-0.29%812,100
Jan 14, 20263,426.003,495.003,422.003,495.003,495.001.95%703,300
Jan 13, 20263,450.003,465.003,416.003,428.003,428.00-0.75%887,700
Jan 9, 20263,371.003,454.003,361.003,454.003,454.002.34%1,035,600
Jan 8, 20263,423.003,431.003,367.003,375.003,375.00-1.75%660,500
Jan 7, 20263,393.003,448.003,387.003,435.003,435.000.94%722,300
Jan 6, 20263,397.003,437.003,393.003,403.003,403.000.59%941,500
Jan 5, 20263,337.003,385.003,337.003,383.003,383.000.95%907,800
Dec 30, 20253,371.003,399.003,351.003,351.003,351.00-0.77%547,500
Dec 29, 20253,296.003,396.003,284.003,377.003,377.001.11%2,651,800
Dec 26, 20253,343.003,362.003,322.003,340.003,290.000.03%588,300
Dec 25, 20253,370.003,370.003,326.003,339.003,289.01-0.60%421,300
Dec 24, 20253,348.003,380.003,338.003,359.003,308.720.36%589,700
Dec 23, 20253,304.003,359.003,301.003,347.003,296.900.84%578,700
Dec 22, 20253,329.003,340.003,311.003,319.003,269.31-0.39%570,400
Dec 19, 20253,333.003,345.003,306.003,332.003,282.120.06%937,500
Dec 18, 20253,298.003,332.003,285.003,330.003,280.151.93%1,013,200
Dec 17, 20253,336.003,342.003,266.003,267.003,218.09-1.63%715,100
Dec 16, 20253,349.003,356.003,320.003,321.003,271.28-0.84%610,700
Dec 15, 20253,266.003,349.003,258.003,349.003,298.872.48%652,400
Dec 12, 20253,290.003,311.003,260.003,268.003,219.080.03%1,035,700
Dec 11, 20253,328.003,328.003,267.003,267.003,218.09-1.83%1,045,000
Dec 10, 20253,299.003,337.003,291.003,328.003,278.180.51%1,051,000
Dec 9, 20253,297.003,321.003,287.003,311.003,261.430.61%1,022,200
Dec 8, 20253,253.003,330.003,240.003,291.003,241.732.43%791,400
Dec 5, 20253,241.003,249.003,203.003,213.003,164.90-0.86%589,200
Dec 4, 20253,240.003,260.003,213.003,241.003,192.48-0.52%823,400
Dec 3, 20253,246.003,288.003,240.003,258.003,209.23-0.28%690,400
Dec 2, 20253,259.003,288.003,244.003,267.003,218.090.18%601,700
Dec 1, 20253,316.003,324.003,239.003,261.003,212.18-1.54%920,600