NISSO HOLDINGS Co., Ltd (TYO:9332)
Japan
· Delayed Price · Currency is JPY 600.00
+9.00 (1.52%)
Apr 28, 2026, 3:30 PM JST
NISSO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 593.00 | 601.00 | 592.00 | 600.00 | 600.00 | 1.52% | 116,600 |
| Apr 27, 2026 | 595.00 | 597.00 | 589.00 | 591.00 | 591.00 | -0.17% | 153,100 |
| Apr 24, 2026 | 598.00 | 601.00 | 592.00 | 592.00 | 592.00 | -1.33% | 148,500 |
| Apr 23, 2026 | 605.00 | 605.00 | 596.00 | 600.00 | 600.00 | -0.99% | 179,300 |
| Apr 22, 2026 | 612.00 | 613.00 | 605.00 | 606.00 | 606.00 | -1.46% | 102,200 |
| Apr 21, 2026 | 621.00 | 623.00 | 615.00 | 615.00 | 615.00 | -0.97% | 61,200 |
| Apr 20, 2026 | 624.00 | 624.00 | 618.00 | 621.00 | 621.00 | -0.48% | 82,800 |
| Apr 17, 2026 | 617.00 | 625.00 | 617.00 | 624.00 | 624.00 | 0.97% | 77,100 |
| Apr 16, 2026 | 621.00 | 622.00 | 616.00 | 618.00 | 618.00 | -0.32% | 111,200 |
| Apr 15, 2026 | 617.00 | 622.00 | 616.00 | 620.00 | 620.00 | 0.81% | 102,200 |
| Apr 14, 2026 | 610.00 | 615.00 | 608.00 | 615.00 | 615.00 | 1.32% | 89,300 |
| Apr 13, 2026 | 613.00 | 614.00 | 604.00 | 607.00 | 607.00 | -0.98% | 121,200 |
| Apr 10, 2026 | 623.00 | 624.00 | 612.00 | 613.00 | 613.00 | -1.92% | 132,100 |
| Apr 9, 2026 | 632.00 | 633.00 | 625.00 | 625.00 | 625.00 | -1.57% | 66,300 |
| Apr 8, 2026 | 630.00 | 639.00 | 628.00 | 635.00 | 635.00 | 1.28% | 184,400 |
| Apr 7, 2026 | 623.00 | 627.00 | 621.00 | 627.00 | 627.00 | 1.62% | 94,900 |
| Apr 6, 2026 | 618.00 | 620.00 | 616.00 | 617.00 | 617.00 | -0.16% | 50,800 |
| Apr 3, 2026 | 619.00 | 622.00 | 615.00 | 618.00 | 618.00 | - | 85,500 |
| Apr 2, 2026 | 615.00 | 632.00 | 610.00 | 618.00 | 618.00 | 0.98% | 263,700 |
| Apr 1, 2026 | 616.00 | 616.00 | 606.00 | 612.00 | 612.00 | 0.99% | 197,400 |
| Mar 31, 2026 | 615.00 | 616.00 | 605.00 | 606.00 | 606.00 | 0.17% | 171,000 |
| Mar 30, 2026 | 599.00 | 609.00 | 596.00 | 605.00 | 605.00 | -5.91% | 671,600 |
| Mar 27, 2026 | 645.00 | 646.00 | 640.00 | 643.00 | 618.00 | - | 504,500 |
| Mar 26, 2026 | 651.00 | 651.00 | 638.00 | 643.00 | 618.00 | 0.16% | 235,400 |
| Mar 25, 2026 | 637.00 | 646.00 | 634.00 | 642.00 | 617.04 | 2.39% | 255,500 |
| Mar 24, 2026 | 629.00 | 633.00 | 627.00 | 627.00 | 602.62 | 1.62% | 172,700 |
| Mar 23, 2026 | 631.00 | 631.00 | 617.00 | 617.00 | 593.01 | -2.22% | 669,900 |
| Mar 19, 2026 | 643.00 | 643.00 | 631.00 | 631.00 | 606.47 | -2.32% | 354,000 |
| Mar 18, 2026 | 640.00 | 646.00 | 639.00 | 646.00 | 620.88 | 1.25% | 169,000 |
| Mar 17, 2026 | 643.00 | 643.00 | 636.00 | 638.00 | 613.19 | - | 273,700 |
| Mar 16, 2026 | 636.00 | 641.00 | 633.00 | 638.00 | 613.19 | 0.47% | 194,100 |
| Mar 13, 2026 | 636.00 | 639.00 | 634.00 | 635.00 | 610.31 | -0.63% | 143,000 |
| Mar 12, 2026 | 645.00 | 648.00 | 634.00 | 639.00 | 614.16 | -1.08% | 201,000 |
| Mar 11, 2026 | 656.00 | 656.00 | 646.00 | 646.00 | 620.88 | - | 155,800 |
| Mar 10, 2026 | 651.00 | 651.00 | 642.00 | 646.00 | 620.88 | 1.25% | 167,600 |
| Mar 9, 2026 | 628.00 | 640.00 | 625.00 | 638.00 | 613.19 | -2.00% | 330,800 |
| Mar 6, 2026 | 653.00 | 659.00 | 647.00 | 651.00 | 625.69 | -0.15% | 217,400 |
| Mar 5, 2026 | 646.00 | 655.00 | 645.00 | 652.00 | 626.65 | 2.52% | 270,500 |
| Mar 4, 2026 | 642.00 | 648.00 | 626.00 | 636.00 | 611.27 | -3.78% | 564,300 |
| Mar 3, 2026 | 680.00 | 680.00 | 657.00 | 661.00 | 635.30 | -2.65% | 377,200 |
| Mar 2, 2026 | 687.00 | 687.00 | 674.00 | 679.00 | 652.60 | -1.88% | 227,300 |
| Feb 27, 2026 | 686.00 | 695.00 | 680.00 | 692.00 | 665.09 | 0.29% | 280,800 |
| Feb 26, 2026 | 678.00 | 691.00 | 677.00 | 690.00 | 663.17 | 1.92% | 155,700 |
| Feb 25, 2026 | 672.00 | 677.00 | 669.00 | 677.00 | 650.68 | 1.65% | 149,900 |
| Feb 24, 2026 | 668.00 | 672.00 | 664.00 | 666.00 | 640.11 | -0.60% | 108,300 |
| Feb 20, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 643.95 | -0.30% | 86,000 |
| Feb 19, 2026 | 663.00 | 674.00 | 658.00 | 672.00 | 645.87 | 1.36% | 166,900 |
| Feb 18, 2026 | 664.00 | 665.00 | 661.00 | 663.00 | 637.22 | 0.15% | 114,800 |
| Feb 17, 2026 | 664.00 | 666.00 | 660.00 | 662.00 | 636.26 | -0.30% | 162,500 |
| Feb 16, 2026 | 677.00 | 677.00 | 659.00 | 664.00 | 638.18 | -1.92% | 299,400 |
| Feb 13, 2026 | 684.00 | 686.00 | 676.00 | 677.00 | 650.68 | -1.74% | 231,500 |
| Feb 12, 2026 | 693.00 | 695.00 | 685.00 | 689.00 | 662.21 | -0.58% | 267,700 |
| Feb 10, 2026 | 697.00 | 700.00 | 688.00 | 693.00 | 666.06 | -0.57% | 184,200 |
| Feb 9, 2026 | 708.00 | 708.00 | 696.00 | 697.00 | 669.90 | -0.71% | 87,700 |
| Feb 6, 2026 | 709.00 | 709.00 | 699.00 | 702.00 | 674.71 | -0.99% | 60,700 |
| Feb 5, 2026 | 703.00 | 712.00 | 700.00 | 709.00 | 681.43 | 1.72% | 76,600 |
| Feb 4, 2026 | 699.00 | 700.00 | 693.00 | 697.00 | 669.90 | 0.14% | 75,800 |
| Feb 3, 2026 | 695.00 | 699.00 | 693.00 | 696.00 | 668.94 | 0.87% | 48,200 |
| Feb 2, 2026 | 693.00 | 702.00 | 690.00 | 690.00 | 663.17 | -0.14% | 83,200 |
| Jan 30, 2026 | 692.00 | 695.00 | 690.00 | 691.00 | 664.13 | 0.44% | 59,000 |
| Jan 29, 2026 | 685.00 | 691.00 | 679.00 | 688.00 | 661.25 | 0.44% | 91,500 |
| Jan 28, 2026 | 690.00 | 690.00 | 684.00 | 685.00 | 658.37 | -1.58% | 114,200 |
| Jan 27, 2026 | 695.00 | 699.00 | 691.00 | 696.00 | 668.94 | 0.29% | 64,600 |
| Jan 26, 2026 | 700.00 | 700.00 | 693.00 | 694.00 | 667.02 | -1.98% | 136,100 |
| Jan 23, 2026 | 705.00 | 713.00 | 705.00 | 708.00 | 680.47 | - | 59,700 |
| Jan 22, 2026 | 698.00 | 709.00 | 697.00 | 708.00 | 680.47 | 1.00% | 86,700 |
| Jan 21, 2026 | 703.00 | 703.00 | 695.00 | 701.00 | 673.74 | -0.57% | 109,100 |
| Jan 20, 2026 | 713.00 | 713.00 | 704.00 | 705.00 | 677.59 | -0.98% | 73,200 |
| Jan 19, 2026 | 722.00 | 723.00 | 710.00 | 712.00 | 684.32 | -1.52% | 76,600 |
| Jan 16, 2026 | 721.00 | 724.00 | 716.00 | 723.00 | 694.89 | 0.28% | 69,900 |
| Jan 15, 2026 | 708.00 | 723.00 | 706.00 | 721.00 | 692.97 | 1.26% | 79,300 |
| Jan 14, 2026 | 718.00 | 722.00 | 705.00 | 712.00 | 684.32 | -0.84% | 114,700 |
| Jan 13, 2026 | 732.00 | 732.00 | 718.00 | 718.00 | 690.08 | -0.28% | 93,600 |
| Jan 9, 2026 | 720.00 | 728.00 | 719.00 | 720.00 | 692.01 | - | 49,700 |
| Jan 8, 2026 | 725.00 | 729.00 | 720.00 | 720.00 | 692.01 | -0.69% | 53,000 |
| Jan 7, 2026 | 723.00 | 731.00 | 717.00 | 725.00 | 696.81 | 0.55% | 75,000 |
| Jan 6, 2026 | 713.00 | 723.00 | 713.00 | 721.00 | 692.97 | 1.84% | 58,000 |
| Jan 5, 2026 | 719.00 | 723.00 | 708.00 | 708.00 | 680.47 | -0.70% | 78,800 |
| Dec 30, 2025 | 721.00 | 721.00 | 712.00 | 713.00 | 685.28 | -0.56% | 49,400 |
| Dec 29, 2025 | 725.00 | 725.00 | 713.00 | 717.00 | 689.12 | -0.28% | 109,600 |
| Dec 26, 2025 | 714.00 | 719.00 | 713.00 | 719.00 | 691.05 | 0.70% | 95,200 |
| Dec 25, 2025 | 702.00 | 715.00 | 701.00 | 714.00 | 686.24 | 1.71% | 71,900 |
| Dec 24, 2025 | 715.00 | 715.00 | 702.00 | 702.00 | 674.71 | -1.54% | 69,500 |
| Dec 23, 2025 | 703.00 | 714.00 | 703.00 | 713.00 | 685.28 | 1.57% | 121,200 |
| Dec 22, 2025 | 705.00 | 708.00 | 701.00 | 702.00 | 674.71 | -0.14% | 69,400 |
| Dec 19, 2025 | 694.00 | 703.00 | 694.00 | 703.00 | 675.67 | 1.01% | 92,700 |
| Dec 18, 2025 | 690.00 | 697.00 | 688.00 | 696.00 | 668.94 | 1.16% | 107,300 |
| Dec 17, 2025 | 690.00 | 692.00 | 685.00 | 688.00 | 661.25 | - | 108,100 |
| Dec 16, 2025 | 700.00 | 700.00 | 688.00 | 688.00 | 661.25 | -1.99% | 160,000 |
| Dec 15, 2025 | 695.00 | 705.00 | 694.00 | 702.00 | 674.71 | 0.72% | 78,000 |
| Dec 12, 2025 | 696.00 | 701.00 | 691.00 | 697.00 | 669.90 | 0.58% | 96,700 |
| Dec 11, 2025 | 698.00 | 705.00 | 691.00 | 693.00 | 666.06 | 0.43% | 120,400 |
| Dec 10, 2025 | 692.00 | 692.00 | 684.00 | 690.00 | 663.17 | 1.17% | 80,600 |
| Dec 9, 2025 | 693.00 | 697.00 | 682.00 | 682.00 | 655.48 | -0.73% | 143,600 |
| Dec 8, 2025 | 681.00 | 691.00 | 679.00 | 687.00 | 660.29 | 0.88% | 112,900 |
| Dec 5, 2025 | 684.00 | 685.00 | 677.00 | 681.00 | 654.52 | -0.29% | 156,200 |
| Dec 4, 2025 | 677.00 | 684.00 | 677.00 | 683.00 | 656.44 | 0.89% | 131,300 |
| Dec 3, 2025 | 681.00 | 687.00 | 677.00 | 677.00 | 650.68 | -0.59% | 109,800 |
| Dec 2, 2025 | 688.00 | 688.00 | 677.00 | 681.00 | 654.52 | -0.87% | 86,600 |
| Dec 1, 2025 | 692.00 | 693.00 | 683.00 | 687.00 | 660.29 | -0.72% | 123,600 |