NISSO HOLDINGS Co., Ltd (TYO:9332)
Japan
· Delayed Price · Currency is JPY 638.00
-13.00 (-2.00%)
At close: Mar 9, 2026
NISSO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 653.00 | 659.00 | 647.00 | 651.00 | 651.00 | -0.15% | 217,400 |
| Mar 5, 2026 | 646.00 | 655.00 | 645.00 | 652.00 | 652.00 | 2.52% | 270,500 |
| Mar 4, 2026 | 642.00 | 648.00 | 626.00 | 636.00 | 636.00 | -3.78% | 564,300 |
| Mar 3, 2026 | 680.00 | 680.00 | 657.00 | 661.00 | 661.00 | -2.65% | 377,200 |
| Mar 2, 2026 | 687.00 | 687.00 | 674.00 | 679.00 | 679.00 | -1.88% | 227,300 |
| Feb 27, 2026 | 686.00 | 695.00 | 680.00 | 692.00 | 692.00 | 0.29% | 280,800 |
| Feb 26, 2026 | 678.00 | 691.00 | 677.00 | 690.00 | 690.00 | 1.92% | 155,700 |
| Feb 25, 2026 | 672.00 | 677.00 | 669.00 | 677.00 | 677.00 | 1.65% | 149,900 |
| Feb 24, 2026 | 668.00 | 672.00 | 664.00 | 666.00 | 666.00 | -0.60% | 108,300 |
| Feb 20, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 670.00 | -0.30% | 86,000 |
| Feb 19, 2026 | 663.00 | 674.00 | 658.00 | 672.00 | 672.00 | 1.36% | 166,900 |
| Feb 18, 2026 | 664.00 | 665.00 | 661.00 | 663.00 | 663.00 | 0.15% | 114,800 |
| Feb 17, 2026 | 664.00 | 666.00 | 660.00 | 662.00 | 662.00 | -0.30% | 162,500 |
| Feb 16, 2026 | 677.00 | 677.00 | 659.00 | 664.00 | 664.00 | -1.92% | 299,400 |
| Feb 13, 2026 | 684.00 | 686.00 | 676.00 | 677.00 | 677.00 | -1.74% | 231,500 |
| Feb 12, 2026 | 693.00 | 695.00 | 685.00 | 689.00 | 689.00 | -0.58% | 267,700 |
| Feb 10, 2026 | 697.00 | 700.00 | 688.00 | 693.00 | 693.00 | -0.57% | 184,200 |
| Feb 9, 2026 | 708.00 | 708.00 | 696.00 | 697.00 | 697.00 | -0.71% | 87,700 |
| Feb 6, 2026 | 709.00 | 709.00 | 699.00 | 702.00 | 702.00 | -0.99% | 60,700 |
| Feb 5, 2026 | 703.00 | 712.00 | 700.00 | 709.00 | 709.00 | 1.72% | 76,600 |
| Feb 4, 2026 | 699.00 | 700.00 | 693.00 | 697.00 | 697.00 | 0.14% | 75,800 |
| Feb 3, 2026 | 695.00 | 699.00 | 693.00 | 696.00 | 696.00 | 0.87% | 48,200 |
| Feb 2, 2026 | 693.00 | 702.00 | 690.00 | 690.00 | 690.00 | -0.14% | 83,200 |
| Jan 30, 2026 | 692.00 | 695.00 | 690.00 | 691.00 | 691.00 | 0.44% | 59,000 |
| Jan 29, 2026 | 685.00 | 691.00 | 679.00 | 688.00 | 688.00 | 0.44% | 91,500 |
| Jan 28, 2026 | 690.00 | 690.00 | 684.00 | 685.00 | 685.00 | -1.58% | 114,200 |
| Jan 27, 2026 | 695.00 | 699.00 | 691.00 | 696.00 | 696.00 | 0.29% | 64,600 |
| Jan 26, 2026 | 700.00 | 700.00 | 693.00 | 694.00 | 694.00 | -1.98% | 136,100 |
| Jan 23, 2026 | 705.00 | 713.00 | 705.00 | 708.00 | 708.00 | - | 59,700 |
| Jan 22, 2026 | 698.00 | 709.00 | 697.00 | 708.00 | 708.00 | 1.00% | 86,700 |
| Jan 21, 2026 | 703.00 | 703.00 | 695.00 | 701.00 | 701.00 | -0.57% | 109,100 |
| Jan 20, 2026 | 713.00 | 713.00 | 704.00 | 705.00 | 705.00 | -0.98% | 73,200 |
| Jan 19, 2026 | 722.00 | 723.00 | 710.00 | 712.00 | 712.00 | -1.52% | 76,600 |
| Jan 16, 2026 | 721.00 | 724.00 | 716.00 | 723.00 | 723.00 | 0.28% | 69,900 |
| Jan 15, 2026 | 708.00 | 723.00 | 706.00 | 721.00 | 721.00 | 1.26% | 79,300 |
| Jan 14, 2026 | 718.00 | 722.00 | 705.00 | 712.00 | 712.00 | -0.84% | 114,700 |
| Jan 13, 2026 | 732.00 | 732.00 | 718.00 | 718.00 | 718.00 | -0.28% | 93,600 |
| Jan 9, 2026 | 720.00 | 728.00 | 719.00 | 720.00 | 720.00 | - | 49,700 |
| Jan 8, 2026 | 725.00 | 729.00 | 720.00 | 720.00 | 720.00 | -0.69% | 53,000 |
| Jan 7, 2026 | 723.00 | 731.00 | 717.00 | 725.00 | 725.00 | 0.55% | 75,000 |
| Jan 6, 2026 | 713.00 | 723.00 | 713.00 | 721.00 | 721.00 | 1.84% | 58,000 |
| Jan 5, 2026 | 719.00 | 723.00 | 708.00 | 708.00 | 708.00 | -0.70% | 78,800 |
| Dec 30, 2025 | 721.00 | 721.00 | 712.00 | 713.00 | 713.00 | -0.56% | 49,400 |
| Dec 29, 2025 | 725.00 | 725.00 | 713.00 | 717.00 | 717.00 | -0.28% | 109,600 |
| Dec 26, 2025 | 714.00 | 719.00 | 713.00 | 719.00 | 719.00 | 0.70% | 95,200 |
| Dec 25, 2025 | 702.00 | 715.00 | 701.00 | 714.00 | 714.00 | 1.71% | 71,900 |
| Dec 24, 2025 | 715.00 | 715.00 | 702.00 | 702.00 | 702.00 | -1.54% | 69,500 |
| Dec 23, 2025 | 703.00 | 714.00 | 703.00 | 713.00 | 713.00 | 1.57% | 121,200 |
| Dec 22, 2025 | 705.00 | 708.00 | 701.00 | 702.00 | 702.00 | -0.14% | 69,400 |
| Dec 19, 2025 | 694.00 | 703.00 | 694.00 | 703.00 | 703.00 | 1.01% | 92,700 |
| Dec 18, 2025 | 690.00 | 697.00 | 688.00 | 696.00 | 696.00 | 1.16% | 107,300 |
| Dec 17, 2025 | 690.00 | 692.00 | 685.00 | 688.00 | 688.00 | - | 108,100 |
| Dec 16, 2025 | 700.00 | 700.00 | 688.00 | 688.00 | 688.00 | -1.99% | 160,000 |
| Dec 15, 2025 | 695.00 | 705.00 | 694.00 | 702.00 | 702.00 | 0.72% | 78,000 |
| Dec 12, 2025 | 696.00 | 701.00 | 691.00 | 697.00 | 697.00 | 0.58% | 96,700 |
| Dec 11, 2025 | 698.00 | 705.00 | 691.00 | 693.00 | 693.00 | 0.43% | 120,400 |
| Dec 10, 2025 | 692.00 | 692.00 | 684.00 | 690.00 | 690.00 | 1.17% | 80,600 |
| Dec 9, 2025 | 693.00 | 697.00 | 682.00 | 682.00 | 682.00 | -0.73% | 143,600 |
| Dec 8, 2025 | 681.00 | 691.00 | 679.00 | 687.00 | 687.00 | 0.88% | 112,900 |
| Dec 5, 2025 | 684.00 | 685.00 | 677.00 | 681.00 | 681.00 | -0.29% | 156,200 |
| Dec 4, 2025 | 677.00 | 684.00 | 677.00 | 683.00 | 683.00 | 0.89% | 131,300 |
| Dec 3, 2025 | 681.00 | 687.00 | 677.00 | 677.00 | 677.00 | -0.59% | 109,800 |
| Dec 2, 2025 | 688.00 | 688.00 | 677.00 | 681.00 | 681.00 | -0.87% | 86,600 |
| Dec 1, 2025 | 692.00 | 693.00 | 683.00 | 687.00 | 687.00 | -0.72% | 123,600 |
| Nov 28, 2025 | 698.00 | 700.00 | 690.00 | 692.00 | 692.00 | -0.43% | 97,100 |
| Nov 27, 2025 | 685.00 | 702.00 | 679.00 | 695.00 | 695.00 | 1.76% | 260,200 |
| Nov 26, 2025 | 671.00 | 683.00 | 668.00 | 683.00 | 683.00 | 3.02% | 240,700 |
| Nov 25, 2025 | 670.00 | 671.00 | 650.00 | 663.00 | 663.00 | -0.60% | 201,200 |
| Nov 21, 2025 | 651.00 | 670.00 | 651.00 | 667.00 | 667.00 | 2.30% | 103,800 |
| Nov 20, 2025 | 667.00 | 672.00 | 650.00 | 652.00 | 652.00 | -0.76% | 136,100 |
| Nov 19, 2025 | 668.00 | 669.00 | 656.00 | 657.00 | 657.00 | -1.65% | 102,100 |
| Nov 18, 2025 | 679.00 | 680.00 | 665.00 | 668.00 | 668.00 | -1.62% | 164,000 |
| Nov 17, 2025 | 684.00 | 685.00 | 670.00 | 679.00 | 679.00 | 0.74% | 194,300 |
| Nov 14, 2025 | 660.00 | 674.00 | 660.00 | 674.00 | 674.00 | 1.05% | 173,700 |
| Nov 13, 2025 | 662.00 | 667.00 | 660.00 | 667.00 | 667.00 | 1.52% | 144,300 |
| Nov 12, 2025 | 641.00 | 658.00 | 635.00 | 657.00 | 657.00 | 2.66% | 254,700 |
| Nov 11, 2025 | 659.00 | 662.00 | 639.00 | 640.00 | 640.00 | 1.75% | 214,500 |
| Nov 10, 2025 | 630.00 | 637.00 | 625.00 | 629.00 | 629.00 | 0.16% | 188,700 |
| Nov 7, 2025 | 627.00 | 628.00 | 623.00 | 628.00 | 628.00 | 0.32% | 75,000 |
| Nov 6, 2025 | 627.00 | 630.00 | 625.00 | 626.00 | 626.00 | 0.16% | 146,700 |
| Nov 5, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.88% | 308,800 |
| Nov 4, 2025 | 644.00 | 646.00 | 636.00 | 637.00 | 637.00 | -1.09% | 151,900 |
| Oct 31, 2025 | 650.00 | 650.00 | 641.00 | 644.00 | 644.00 | -0.31% | 88,200 |
| Oct 30, 2025 | 644.00 | 648.00 | 644.00 | 646.00 | 646.00 | 0.62% | 102,900 |
| Oct 29, 2025 | 651.00 | 652.00 | 642.00 | 642.00 | 642.00 | -1.23% | 98,000 |
| Oct 28, 2025 | 668.00 | 668.00 | 650.00 | 650.00 | 650.00 | -2.69% | 78,600 |
| Oct 27, 2025 | 666.00 | 668.00 | 663.00 | 668.00 | 668.00 | 1.37% | 63,400 |
| Oct 24, 2025 | 668.00 | 668.00 | 659.00 | 659.00 | 659.00 | -0.75% | 58,800 |
| Oct 23, 2025 | 663.00 | 665.00 | 660.00 | 664.00 | 664.00 | 0.15% | 68,800 |
| Oct 22, 2025 | 657.00 | 664.00 | 653.00 | 663.00 | 663.00 | 1.22% | 139,800 |
| Oct 21, 2025 | 653.00 | 656.00 | 648.00 | 655.00 | 655.00 | 0.77% | 91,000 |
| Oct 20, 2025 | 646.00 | 652.00 | 646.00 | 650.00 | 650.00 | 1.40% | 101,800 |
| Oct 17, 2025 | 646.00 | 646.00 | 640.00 | 641.00 | 641.00 | -0.62% | 63,000 |
| Oct 16, 2025 | 649.00 | 649.00 | 643.00 | 645.00 | 645.00 | -0.31% | 56,300 |
| Oct 15, 2025 | 643.00 | 649.00 | 643.00 | 647.00 | 647.00 | 1.41% | 67,900 |
| Oct 14, 2025 | 643.00 | 647.00 | 636.00 | 638.00 | 638.00 | -1.85% | 135,300 |
| Oct 10, 2025 | 657.00 | 657.00 | 648.00 | 650.00 | 650.00 | -1.81% | 93,100 |
| Oct 9, 2025 | 659.00 | 663.00 | 655.00 | 662.00 | 662.00 | 0.61% | 79,500 |
| Oct 8, 2025 | 662.00 | 667.00 | 658.00 | 658.00 | 658.00 | -0.75% | 69,500 |
| Oct 7, 2025 | 659.00 | 666.00 | 655.00 | 663.00 | 663.00 | 0.91% | 89,700 |