Skip to main content
NIPPON KANZAI Holdings Co.,Ltd. (TYO:9347)
Japan flag Japan · Delayed Price · Currency is JPY
2,921.00
+8.00 (0.27%)
Apr 28, 2026, 3:30 PM JST

NIPPON KANZAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,925.002,925.002,892.002,921.002,921.000.27%64,700
Apr 27, 20262,896.002,925.002,896.002,913.002,913.000.69%39,700
Apr 24, 20262,901.002,920.002,890.002,893.002,893.00-0.58%40,900
Apr 23, 20262,917.002,928.002,900.002,910.002,910.00-1.02%53,100
Apr 22, 20262,967.002,967.002,925.002,940.002,940.00-0.91%55,500
Apr 21, 20263,000.003,010.002,967.002,967.002,967.00-1.10%33,300
Apr 20, 20263,030.003,030.002,977.003,000.003,000.00-0.99%51,300
Apr 17, 20263,020.003,055.003,020.003,030.003,030.00-0.33%29,500
Apr 16, 20263,050.003,065.003,030.003,040.003,040.000.16%34,100
Apr 15, 20263,030.003,065.003,030.003,035.003,035.001.17%45,500
Apr 14, 20263,040.003,055.002,991.003,000.003,000.00-0.66%42,800
Apr 13, 20263,015.003,045.003,015.003,020.003,020.00-36,300
Apr 10, 20263,060.003,075.003,020.003,020.003,020.00-0.66%41,900
Apr 9, 20263,050.003,095.003,040.003,040.003,040.00-0.33%50,100
Apr 8, 20263,060.003,075.003,025.003,050.003,050.000.66%55,500
Apr 7, 20263,015.003,050.003,010.003,030.003,030.000.66%49,700
Apr 6, 20263,000.003,025.003,000.003,010.003,010.00-0.50%39,100
Apr 3, 20262,990.003,025.002,979.003,025.003,025.002.30%74,300
Apr 2, 20262,943.003,005.002,937.002,957.002,957.000.58%88,400
Apr 1, 20262,899.002,940.002,891.002,940.002,940.002.19%87,900
Mar 31, 20262,855.002,903.002,838.002,877.002,877.001.80%93,900
Mar 30, 20262,779.002,834.002,770.002,826.002,826.00-1.67%184,400
Mar 27, 20262,882.002,890.002,858.002,874.002,847.000.31%394,300
Mar 26, 20262,856.002,871.002,851.002,865.002,838.080.14%237,200
Mar 25, 20262,845.002,869.002,845.002,861.002,834.121.02%115,100
Mar 24, 20262,816.002,835.002,802.002,832.002,805.391.72%114,000
Mar 23, 20262,815.002,815.002,775.002,784.002,757.85-1.59%186,300
Mar 19, 20262,839.002,850.002,818.002,829.002,802.42-1.12%85,900
Mar 18, 20262,835.002,861.002,832.002,861.002,834.121.27%71,900
Mar 17, 20262,830.002,847.002,825.002,825.002,798.460.32%42,800
Mar 16, 20262,812.002,826.002,800.002,816.002,789.540.36%73,100
Mar 13, 20262,807.002,835.002,801.002,806.002,779.64-0.71%76,700
Mar 12, 20262,889.002,889.002,817.002,826.002,799.45-2.01%86,800
Mar 11, 20262,896.002,896.002,876.002,884.002,856.910.10%47,900
Mar 10, 20262,897.002,897.002,866.002,881.002,853.930.91%52,600
Mar 9, 20262,800.002,859.002,788.002,855.002,828.180.28%105,500
Mar 6, 20262,831.002,851.002,805.002,847.002,820.250.25%45,900
Mar 5, 20262,860.002,868.002,831.002,840.002,813.321.03%48,400
Mar 4, 20262,824.002,830.002,784.002,811.002,784.59-1.54%108,800
Mar 3, 20262,907.002,907.002,855.002,855.002,828.18-2.19%68,900
Mar 2, 20262,887.002,919.002,870.002,919.002,891.580.17%64,100
Feb 27, 20262,899.002,914.002,879.002,914.002,886.621.50%82,700
Feb 26, 20262,876.002,896.002,867.002,871.002,844.03-0.17%49,500
Feb 25, 20262,877.002,895.002,876.002,876.002,848.980.03%46,000
Feb 24, 20262,843.002,883.002,834.002,875.002,847.991.45%40,300
Feb 20, 20262,851.002,851.002,830.002,834.002,807.38-0.60%26,900
Feb 19, 20262,849.002,856.002,830.002,851.002,824.220.32%30,100
Feb 18, 20262,847.002,847.002,834.002,842.002,815.300.64%19,600
Feb 17, 20262,817.002,837.002,810.002,824.002,797.47-0.42%31,900
Feb 16, 20262,820.002,843.002,806.002,836.002,809.360.71%52,700
Feb 13, 20262,850.002,853.002,812.002,816.002,789.54-1.16%37,200
Feb 12, 20262,830.002,849.002,822.002,849.002,822.230.78%46,300
Feb 10, 20262,822.002,859.002,815.002,827.002,800.440.89%55,700
Feb 9, 20262,803.002,813.002,793.002,802.002,775.680.47%34,600
Feb 6, 20262,783.002,792.002,775.002,789.002,762.80-0.21%40,100
Feb 5, 20262,790.002,814.002,780.002,795.002,768.740.65%44,500
Feb 4, 20262,758.002,779.002,742.002,777.002,750.911.24%57,800
Feb 3, 20262,748.002,767.002,731.002,743.002,717.230.33%116,300
Feb 2, 20262,759.002,765.002,734.002,734.002,708.32-0.83%43,100
Jan 30, 20262,740.002,757.002,727.002,757.002,731.100.66%36,400
Jan 29, 20262,732.002,739.002,705.002,739.002,713.270.15%40,600
Jan 28, 20262,787.002,787.002,732.002,735.002,709.31-1.94%66,500
Jan 27, 20262,790.002,803.002,780.002,789.002,762.80-0.21%44,400
Jan 26, 20262,807.002,807.002,785.002,795.002,768.74-0.43%32,200
Jan 23, 20262,815.002,827.002,800.002,807.002,780.63-0.28%22,400
Jan 22, 20262,800.002,818.002,798.002,815.002,788.550.61%23,000
Jan 21, 20262,814.002,814.002,789.002,798.002,771.71-1.03%35,800
Jan 20, 20262,832.002,833.002,820.002,827.002,800.44-0.18%25,300
Jan 19, 20262,839.002,847.002,830.002,832.002,805.39-0.14%26,300
Jan 16, 20262,816.002,836.002,813.002,836.002,809.360.39%22,200
Jan 15, 20262,815.002,825.002,810.002,825.002,798.460.36%20,300
Jan 14, 20262,810.002,828.002,807.002,815.002,788.55-0.11%29,000
Jan 13, 20262,842.002,842.002,805.002,818.002,791.530.18%46,600
Jan 9, 20262,801.002,824.002,801.002,813.002,786.570.32%28,800
Jan 8, 20262,794.002,807.002,788.002,804.002,777.660.36%21,300
Jan 7, 20262,793.002,810.002,784.002,794.002,767.75-0.04%28,100
Jan 6, 20262,779.002,800.002,775.002,795.002,768.740.61%32,800
Jan 5, 20262,785.002,798.002,756.002,778.002,751.90-0.22%44,600
Dec 30, 20252,800.002,800.002,771.002,784.002,757.85-0.14%25,200
Dec 29, 20252,809.002,809.002,776.002,788.002,761.81-0.32%42,700
Dec 26, 20252,815.002,815.002,785.002,797.002,770.72-0.11%64,500
Dec 25, 20252,791.002,800.002,785.002,800.002,773.700.43%24,300
Dec 24, 20252,793.002,800.002,784.002,788.002,761.81-0.18%42,300
Dec 23, 20252,768.002,793.002,766.002,793.002,766.761.16%32,000
Dec 22, 20252,779.002,780.002,757.002,761.002,735.06-0.14%18,800
Dec 19, 20252,763.002,773.002,748.002,765.002,739.020.07%53,700
Dec 18, 20252,726.002,767.002,726.002,763.002,737.041.47%26,100
Dec 17, 20252,759.002,759.002,721.002,723.002,697.42-0.84%25,400
Dec 16, 20252,763.002,771.002,746.002,746.002,720.20-0.62%23,600
Dec 15, 20252,735.002,763.002,725.002,763.002,737.041.88%31,900
Dec 12, 20252,722.002,737.002,712.002,712.002,686.52-41,100
Dec 11, 20252,740.002,749.002,711.002,712.002,686.52-1.02%26,700
Dec 10, 20252,740.002,748.002,728.002,740.002,714.260.59%21,700
Dec 9, 20252,719.002,730.002,709.002,724.002,698.410.29%33,100
Dec 8, 20252,720.002,731.002,715.002,716.002,690.48-0.07%33,700
Dec 5, 20252,735.002,743.002,715.002,718.002,692.47-0.98%34,000
Dec 4, 20252,710.002,745.002,707.002,745.002,719.211.67%39,600
Dec 3, 20252,730.002,730.002,700.002,700.002,674.63-1.32%49,700
Dec 2, 20252,777.002,777.002,731.002,736.002,710.30-1.48%46,200
Dec 1, 20252,803.002,812.002,771.002,777.002,750.91-0.68%57,400