Skip to main content
Nishio Holdings Co., Ltd. (TYO:9699)
Japan flag Japan · Delayed Price · Currency is JPY
4,335.00
+80.00 (1.88%)
Apr 28, 2026, 3:30 PM JST

Nishio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,255.004,335.004,240.004,335.004,335.001.88%37,100
Apr 27, 20264,230.004,275.004,210.004,255.004,255.000.95%26,700
Apr 24, 20264,200.004,235.004,170.004,215.004,215.000.36%40,200
Apr 23, 20264,200.004,220.004,155.004,200.004,200.00-0.59%33,200
Apr 22, 20264,260.004,260.004,190.004,225.004,225.00-0.82%55,900
Apr 21, 20264,300.004,320.004,240.004,260.004,260.00-0.35%43,400
Apr 20, 20264,280.004,300.004,265.004,275.004,275.00-1.27%36,400
Apr 17, 20264,335.004,380.004,315.004,330.004,330.00-1.14%32,000
Apr 16, 20264,475.004,475.004,360.004,380.004,380.00-0.90%39,500
Apr 15, 20264,405.004,465.004,390.004,420.004,420.000.57%39,600
Apr 14, 20264,405.004,430.004,355.004,395.004,395.00-0.23%26,700
Apr 13, 20264,430.004,440.004,375.004,405.004,405.00-0.56%35,200
Apr 10, 20264,590.004,600.004,410.004,430.004,430.00-2.42%47,600
Apr 9, 20264,600.004,615.004,535.004,540.004,540.00-1.30%41,200
Apr 8, 20264,580.004,610.004,540.004,600.004,600.002.45%55,800
Apr 7, 20264,430.004,490.004,430.004,490.004,490.001.24%32,400
Apr 6, 20264,465.004,465.004,435.004,435.004,435.00-0.22%18,800
Apr 3, 20264,480.004,480.004,415.004,445.004,445.000.11%13,500
Apr 2, 20264,495.004,510.004,405.004,440.004,440.00-0.89%20,700
Apr 1, 20264,385.004,480.004,375.004,480.004,480.003.82%32,400
Mar 31, 20264,300.004,410.004,300.004,315.004,315.00-1.03%47,300
Mar 30, 20264,235.004,360.004,195.004,360.004,360.00-0.34%42,900
Mar 27, 20264,380.004,405.004,360.004,375.004,375.00-0.11%43,000
Mar 26, 20264,370.004,385.004,325.004,380.004,380.00-0.23%21,900
Mar 25, 20264,375.004,415.004,370.004,390.004,390.001.97%35,800
Mar 24, 20264,260.004,315.004,220.004,305.004,305.002.74%26,200
Mar 23, 20264,235.004,295.004,170.004,190.004,190.00-3.90%32,500
Mar 19, 20264,385.004,385.004,340.004,360.004,360.00-1.58%52,700
Mar 18, 20264,375.004,430.004,350.004,430.004,430.001.26%20,900
Mar 17, 20264,335.004,400.004,335.004,375.004,375.001.86%18,300
Mar 16, 20264,275.004,330.004,270.004,295.004,295.00-0.58%40,800
Mar 13, 20264,330.004,395.004,315.004,320.004,320.00-1.82%45,900
Mar 12, 20264,440.004,450.004,370.004,400.004,400.00-1.01%54,400
Mar 11, 20264,470.004,475.004,410.004,445.004,445.001.02%36,800
Mar 10, 20264,335.004,425.004,320.004,400.004,400.002.09%31,400
Mar 9, 20264,260.004,340.004,230.004,310.004,310.00-3.58%39,100
Mar 6, 20264,400.004,470.004,400.004,470.004,470.000.56%25,900
Mar 5, 20264,440.004,555.004,430.004,445.004,445.002.42%36,200
Mar 4, 20264,375.004,375.004,260.004,340.004,340.00-3.23%62,900
Mar 3, 20264,570.004,580.004,455.004,485.004,485.00-2.61%52,500
Mar 2, 20264,550.004,630.004,515.004,605.004,605.00-0.97%42,000
Feb 27, 20264,605.004,650.004,565.004,650.004,650.001.42%35,300
Feb 26, 20264,520.004,620.004,520.004,585.004,585.000.66%28,300
Feb 25, 20264,540.004,575.004,515.004,555.004,555.00-0.22%32,100
Feb 24, 20264,515.004,590.004,460.004,565.004,565.001.11%23,600
Feb 20, 20264,485.004,550.004,480.004,515.004,515.00-0.22%32,400
Feb 19, 20264,450.004,550.004,450.004,525.004,525.000.89%32,800
Feb 18, 20264,440.004,550.004,440.004,485.004,485.000.56%23,100
Feb 17, 20264,445.004,475.004,425.004,460.004,460.000.56%28,400
Feb 16, 20264,515.004,515.004,395.004,435.004,435.00-2.42%37,200
Feb 13, 20264,660.004,660.004,480.004,545.004,545.00-2.36%35,800
Feb 12, 20264,600.004,655.004,575.004,655.004,655.001.42%54,800
Feb 10, 20264,650.004,670.004,575.004,590.004,590.00-0.86%37,100
Feb 9, 20264,530.004,630.004,465.004,630.004,630.004.75%78,700
Feb 6, 20264,480.004,485.004,380.004,420.004,420.00-1.12%56,200
Feb 5, 20264,600.004,600.004,435.004,470.004,470.00-5.60%86,800
Feb 4, 20264,745.004,765.004,680.004,735.004,735.00-0.21%59,600
Feb 3, 20264,730.004,795.004,730.004,745.004,745.000.74%36,000
Feb 2, 20264,800.004,840.004,700.004,710.004,710.00-1.88%36,200
Jan 30, 20264,770.004,800.004,745.004,800.004,800.000.63%34,000
Jan 29, 20264,735.004,790.004,680.004,770.004,770.000.74%30,200
Jan 28, 20264,780.004,805.004,725.004,735.004,735.00-0.84%27,100
Jan 27, 20264,735.004,780.004,715.004,775.004,775.00-0.21%22,700
Jan 26, 20264,805.004,810.004,735.004,785.004,785.00-1.64%38,700
Jan 23, 20264,850.004,880.004,835.004,865.004,865.000.41%28,000
Jan 22, 20264,790.004,865.004,780.004,845.004,845.002.11%36,500
Jan 21, 20264,710.004,760.004,690.004,745.004,745.00-0.42%31,900
Jan 20, 20264,810.004,820.004,760.004,765.004,765.00-0.83%40,100
Jan 19, 20264,845.004,845.004,785.004,805.004,805.00-0.41%18,700
Jan 16, 20264,725.004,835.004,725.004,825.004,825.002.12%33,600
Jan 15, 20264,655.004,740.004,655.004,725.004,725.000.21%20,700
Jan 14, 20264,700.004,745.004,675.004,715.004,715.00-38,800
Jan 13, 20264,750.004,775.004,710.004,715.004,715.001.40%39,800
Jan 9, 20264,700.004,715.004,645.004,650.004,650.00-26,000
Jan 8, 20264,605.004,680.004,605.004,650.004,650.000.54%31,900
Jan 7, 20264,620.004,655.004,585.004,625.004,625.00-0.11%32,900
Jan 6, 20264,580.004,655.004,580.004,630.004,630.001.31%37,200
Jan 5, 20264,735.004,775.004,550.004,570.004,570.00-3.48%66,500
Dec 30, 20254,695.004,750.004,630.004,735.004,735.000.85%85,800
Dec 29, 20254,590.004,695.004,590.004,695.004,695.002.40%67,500
Dec 26, 20254,590.004,610.004,565.004,585.004,585.000.22%28,600
Dec 25, 20254,560.004,590.004,540.004,575.004,575.000.44%15,600
Dec 24, 20254,600.004,620.004,540.004,555.004,555.00-0.98%48,400
Dec 23, 20254,530.004,620.004,495.004,600.004,600.001.55%52,100
Dec 22, 20254,545.004,550.004,515.004,530.004,530.000.44%27,500
Dec 19, 20254,480.004,510.004,460.004,510.004,510.000.45%37,400
Dec 18, 20254,455.004,515.004,440.004,490.004,490.000.90%41,000
Dec 17, 20254,440.004,460.004,405.004,450.004,450.000.23%30,700
Dec 16, 20254,430.004,470.004,400.004,440.004,440.00-0.11%35,200
Dec 15, 20254,420.004,455.004,400.004,445.004,445.000.57%29,100
Dec 12, 20254,395.004,440.004,385.004,420.004,420.002.08%36,300
Dec 11, 20254,395.004,420.004,330.004,330.004,330.00-1.48%29,800
Dec 10, 20254,470.004,490.004,395.004,395.004,395.00-1.46%36,600
Dec 9, 20254,520.004,555.004,450.004,460.004,460.00-1.00%20,000
Dec 8, 20254,470.004,520.004,470.004,505.004,505.001.58%21,500
Dec 5, 20254,450.004,475.004,420.004,435.004,435.00-0.34%28,900
Dec 4, 20254,375.004,465.004,375.004,450.004,450.001.37%33,400
Dec 3, 20254,435.004,450.004,390.004,390.004,390.00-1.24%21,600
Dec 2, 20254,480.004,485.004,430.004,445.004,445.00-0.78%33,100
Dec 1, 20254,495.004,535.004,460.004,480.004,480.00-0.33%35,300