Skip to main content
NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan flag Japan · Delayed Price · Currency is JPY
2,855.00
+8.00 (0.28%)
At close: Mar 9, 2026

NIPPON KANZAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,831.002,851.002,805.002,847.002,847.000.25%45,900
Mar 5, 20262,860.002,868.002,831.002,840.002,840.001.03%48,400
Mar 4, 20262,824.002,830.002,784.002,811.002,811.00-1.54%108,800
Mar 3, 20262,907.002,907.002,855.002,855.002,855.00-2.19%68,900
Mar 2, 20262,887.002,919.002,870.002,919.002,919.000.17%64,100
Feb 27, 20262,899.002,914.002,879.002,914.002,914.001.50%82,700
Feb 26, 20262,876.002,896.002,867.002,871.002,871.00-0.17%49,500
Feb 25, 20262,877.002,895.002,876.002,876.002,876.000.03%46,000
Feb 24, 20262,843.002,883.002,834.002,875.002,875.001.45%40,300
Feb 20, 20262,851.002,851.002,830.002,834.002,834.00-0.60%26,900
Feb 19, 20262,849.002,856.002,830.002,851.002,851.000.32%30,100
Feb 18, 20262,847.002,847.002,834.002,842.002,842.000.64%19,600
Feb 17, 20262,817.002,837.002,810.002,824.002,824.00-0.42%31,900
Feb 16, 20262,820.002,843.002,806.002,836.002,836.000.71%52,700
Feb 13, 20262,850.002,853.002,812.002,816.002,816.00-1.16%37,200
Feb 12, 20262,830.002,849.002,822.002,849.002,849.000.78%46,300
Feb 10, 20262,822.002,859.002,815.002,827.002,827.000.89%55,700
Feb 9, 20262,803.002,813.002,793.002,802.002,802.000.47%34,600
Feb 6, 20262,783.002,792.002,775.002,789.002,789.00-0.21%40,100
Feb 5, 20262,790.002,814.002,780.002,795.002,795.000.65%44,500
Feb 4, 20262,758.002,779.002,742.002,777.002,777.001.24%57,800
Feb 3, 20262,748.002,767.002,731.002,743.002,743.000.33%116,300
Feb 2, 20262,759.002,765.002,734.002,734.002,734.00-0.83%43,100
Jan 30, 20262,740.002,757.002,727.002,757.002,757.000.66%36,400
Jan 29, 20262,732.002,739.002,705.002,739.002,739.000.15%40,600
Jan 28, 20262,787.002,787.002,732.002,735.002,735.00-1.94%66,500
Jan 27, 20262,790.002,803.002,780.002,789.002,789.00-0.21%44,400
Jan 26, 20262,807.002,807.002,785.002,795.002,795.00-0.43%32,200
Jan 23, 20262,815.002,827.002,800.002,807.002,807.00-0.28%22,400
Jan 22, 20262,800.002,818.002,798.002,815.002,815.000.61%23,000
Jan 21, 20262,814.002,814.002,789.002,798.002,798.00-1.03%35,800
Jan 20, 20262,832.002,833.002,820.002,827.002,827.00-0.18%25,300
Jan 19, 20262,839.002,847.002,830.002,832.002,832.00-0.14%26,300
Jan 16, 20262,816.002,836.002,813.002,836.002,836.000.39%22,200
Jan 15, 20262,815.002,825.002,810.002,825.002,825.000.36%20,300
Jan 14, 20262,810.002,828.002,807.002,815.002,815.00-0.11%29,000
Jan 13, 20262,842.002,842.002,805.002,818.002,818.000.18%46,600
Jan 9, 20262,801.002,824.002,801.002,813.002,813.000.32%28,800
Jan 8, 20262,794.002,807.002,788.002,804.002,804.000.36%21,300
Jan 7, 20262,793.002,810.002,784.002,794.002,794.00-0.04%28,100
Jan 6, 20262,779.002,800.002,775.002,795.002,795.000.61%32,800
Jan 5, 20262,785.002,798.002,756.002,778.002,778.00-0.22%44,600
Dec 30, 20252,800.002,800.002,771.002,784.002,784.00-0.14%25,200
Dec 29, 20252,809.002,809.002,776.002,788.002,788.00-0.32%42,700
Dec 26, 20252,815.002,815.002,785.002,797.002,797.00-0.11%64,500
Dec 25, 20252,791.002,800.002,785.002,800.002,800.000.43%24,300
Dec 24, 20252,793.002,800.002,784.002,788.002,788.00-0.18%42,300
Dec 23, 20252,768.002,793.002,766.002,793.002,793.001.16%32,000
Dec 22, 20252,779.002,780.002,757.002,761.002,761.00-0.14%18,800
Dec 19, 20252,763.002,773.002,748.002,765.002,765.000.07%53,700
Dec 18, 20252,726.002,767.002,726.002,763.002,763.001.47%26,100
Dec 17, 20252,759.002,759.002,721.002,723.002,723.00-0.84%25,400
Dec 16, 20252,763.002,771.002,746.002,746.002,746.00-0.62%23,600
Dec 15, 20252,735.002,763.002,725.002,763.002,763.001.88%31,900
Dec 12, 20252,722.002,737.002,712.002,712.002,712.00-41,100
Dec 11, 20252,740.002,749.002,711.002,712.002,712.00-1.02%26,700
Dec 10, 20252,740.002,748.002,728.002,740.002,740.000.59%21,700
Dec 9, 20252,719.002,730.002,709.002,724.002,724.000.29%33,100
Dec 8, 20252,720.002,731.002,715.002,716.002,716.00-0.07%33,700
Dec 5, 20252,735.002,743.002,715.002,718.002,718.00-0.98%34,000
Dec 4, 20252,710.002,745.002,707.002,745.002,745.001.67%39,600
Dec 3, 20252,730.002,730.002,700.002,700.002,700.00-1.32%49,700
Dec 2, 20252,777.002,777.002,731.002,736.002,736.00-1.48%46,200
Dec 1, 20252,803.002,812.002,771.002,777.002,777.00-0.68%57,400
Nov 28, 20252,786.002,801.002,781.002,796.002,796.000.39%55,600
Nov 27, 20252,790.002,800.002,778.002,785.002,785.000.18%36,700
Nov 26, 20252,760.002,790.002,753.002,780.002,780.001.20%62,900
Nov 25, 20252,740.002,750.002,728.002,747.002,747.000.26%45,200
Nov 21, 20252,693.002,740.002,690.002,740.002,740.001.86%71,500
Nov 20, 20252,687.002,695.002,672.002,690.002,690.000.75%49,100
Nov 19, 20252,655.002,679.002,653.002,670.002,670.000.64%48,100
Nov 18, 20252,646.002,658.002,639.002,653.002,653.000.26%41,000
Nov 17, 20252,650.002,655.002,637.002,646.002,646.000.08%40,800
Nov 14, 20252,648.002,658.002,639.002,644.002,644.00-0.15%42,400
Nov 13, 20252,672.002,678.002,641.002,648.002,648.00-0.41%34,700
Nov 12, 20252,655.002,671.002,655.002,659.002,659.000.34%38,400
Nov 11, 20252,630.002,650.002,625.002,650.002,650.000.84%42,100
Nov 10, 20252,630.002,635.002,616.002,628.002,628.000.27%38,700
Nov 7, 20252,604.002,623.002,595.002,621.002,621.001.47%50,500
Nov 6, 20252,611.002,620.002,573.002,583.002,583.00-0.96%136,200
Nov 5, 20252,629.002,629.002,592.002,608.002,608.00-0.38%57,500
Nov 4, 20252,622.002,626.002,599.002,618.002,618.00-0.11%51,100
Oct 31, 20252,614.002,621.002,602.002,621.002,621.000.69%40,600
Oct 30, 20252,612.002,629.002,603.002,603.002,603.00-0.34%64,700
Oct 29, 20252,666.002,666.002,610.002,612.002,612.00-2.28%74,900
Oct 28, 20252,697.002,697.002,668.002,673.002,673.00-0.96%63,100
Oct 27, 20252,688.002,700.002,684.002,699.002,699.001.05%51,800
Oct 24, 20252,686.002,686.002,670.002,671.002,671.00-0.56%34,600
Oct 23, 20252,680.002,690.002,667.002,686.002,686.000.60%32,100
Oct 22, 20252,676.002,684.002,670.002,670.002,670.00-63,700
Oct 21, 20252,665.002,676.002,658.002,670.002,670.000.19%39,500
Oct 20, 20252,661.002,665.002,649.002,665.002,665.000.53%38,000
Oct 17, 20252,651.002,658.002,641.002,651.002,651.00-0.26%47,400
Oct 16, 20252,665.002,675.002,656.002,658.002,658.00-0.26%36,800
Oct 15, 20252,675.002,681.002,656.002,665.002,665.000.04%39,700
Oct 14, 20252,664.002,681.002,649.002,664.002,664.00-0.45%69,500
Oct 10, 20252,680.002,683.002,666.002,676.002,676.00-0.93%60,600
Oct 9, 20252,691.002,701.002,681.002,701.002,701.000.22%54,500
Oct 8, 20252,733.002,745.002,695.002,695.002,695.00-1.57%57,200
Oct 7, 20252,740.002,746.002,730.002,738.002,738.00-0.04%36,200