NISSO HOLDINGS Co., Ltd (9332.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:19AM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 853.00 | 853.00 | 832.00 | 838.00 | 838.00 | 20,600 |
| 27 June 2024 | 851.00 | 854.00 | 843.00 | 850.00 | 850.00 | 54,900 |
| 26 June 2024 | 859.00 | 859.00 | 843.00 | 848.00 | 848.00 | 48,000 |
| 25 June 2024 | 849.00 | 857.00 | 849.00 | 857.00 | 857.00 | 43,400 |
| 24 June 2024 | 841.00 | 850.00 | 840.00 | 849.00 | 849.00 | 68,300 |
| 21 June 2024 | 830.00 | 845.00 | 830.00 | 841.00 | 841.00 | 77,600 |
| 20 June 2024 | 826.00 | 838.00 | 825.00 | 833.00 | 833.00 | 52,700 |
| 19 June 2024 | 828.00 | 832.00 | 823.00 | 827.00 | 827.00 | 45,300 |
| 18 June 2024 | 826.00 | 832.00 | 816.00 | 823.00 | 823.00 | 45,900 |
| 17 June 2024 | 826.00 | 826.00 | 806.00 | 816.00 | 816.00 | 64,900 |
| 14 June 2024 | 814.00 | 834.00 | 814.00 | 831.00 | 831.00 | 53,100 |
| 13 June 2024 | 833.00 | 833.00 | 818.00 | 819.00 | 819.00 | 28,800 |
| 12 June 2024 | 822.00 | 828.00 | 822.00 | 826.00 | 826.00 | 23,400 |
| 11 June 2024 | 837.00 | 839.00 | 822.00 | 822.00 | 822.00 | 34,500 |
| 10 June 2024 | 838.00 | 841.00 | 830.00 | 840.00 | 840.00 | 30,800 |
| 07 June 2024 | 829.00 | 840.00 | 829.00 | 836.00 | 836.00 | 22,900 |
| 06 June 2024 | 847.00 | 848.00 | 826.00 | 827.00 | 827.00 | 50,900 |
| 05 June 2024 | 842.00 | 864.00 | 842.00 | 846.00 | 846.00 | 41,900 |
| 04 June 2024 | 848.00 | 862.00 | 843.00 | 856.00 | 856.00 | 44,600 |
| 03 June 2024 | 854.00 | 859.00 | 847.00 | 858.00 | 858.00 | 41,700 |
| 31 May 2024 | 845.00 | 854.00 | 832.00 | 854.00 | 854.00 | 59,600 |
| 30 May 2024 | 832.00 | 852.00 | 826.00 | 843.00 | 843.00 | 107,100 |
| 29 May 2024 | 834.00 | 834.00 | 815.00 | 817.00 | 817.00 | 45,000 |
| 28 May 2024 | 831.00 | 835.00 | 827.00 | 827.00 | 827.00 | 27,000 |
| 27 May 2024 | 843.00 | 843.00 | 820.00 | 827.00 | 827.00 | 66,600 |
| 24 May 2024 | 833.00 | 840.00 | 833.00 | 837.00 | 837.00 | 38,800 |
| 23 May 2024 | 848.00 | 855.00 | 832.00 | 846.00 | 846.00 | 35,200 |
| 22 May 2024 | 840.00 | 854.00 | 834.00 | 846.00 | 846.00 | 67,200 |
| 21 May 2024 | 846.00 | 870.00 | 845.00 | 845.00 | 845.00 | 68,900 |
| 20 May 2024 | 820.00 | 852.00 | 820.00 | 841.00 | 841.00 | 130,900 |
| 17 May 2024 | 804.00 | 825.00 | 803.00 | 820.00 | 820.00 | 71,200 |
| 16 May 2024 | 813.00 | 820.00 | 806.00 | 808.00 | 808.00 | 58,900 |
| 15 May 2024 | 837.00 | 837.00 | 809.00 | 813.00 | 813.00 | 105,100 |
| 14 May 2024 | 851.00 | 868.00 | 833.00 | 837.00 | 837.00 | 146,600 |
| 13 May 2024 | 863.00 | 887.00 | 849.00 | 854.00 | 854.00 | 198,400 |
| 10 May 2024 | 864.00 | 884.00 | 842.00 | 865.00 | 865.00 | 410,100 |
| 09 May 2024 | 835.00 | 835.00 | 812.00 | 824.00 | 824.00 | 103,100 |
| 08 May 2024 | 834.00 | 841.00 | 829.00 | 835.00 | 835.00 | 39,200 |
| 07 May 2024 | 820.00 | 837.00 | 820.00 | 834.00 | 834.00 | 52,400 |
| 02 May 2024 | 820.00 | 824.00 | 816.00 | 818.00 | 818.00 | 12,600 |
| 01 May 2024 | 825.00 | 825.00 | 819.00 | 820.00 | 820.00 | 13,700 |
| 30 Apr 2024 | 833.00 | 833.00 | 820.00 | 830.00 | 830.00 | 44,900 |
| 26 Apr 2024 | 812.00 | 824.00 | 806.00 | 818.00 | 818.00 | 47,800 |
| 25 Apr 2024 | 816.00 | 832.00 | 813.00 | 814.00 | 814.00 | 42,800 |
| 24 Apr 2024 | 815.00 | 817.00 | 806.00 | 812.00 | 812.00 | 73,800 |
| 23 Apr 2024 | 825.00 | 825.00 | 806.00 | 811.00 | 811.00 | 34,900 |
| 22 Apr 2024 | 806.00 | 818.00 | 804.00 | 816.00 | 816.00 | 62,000 |
| 19 Apr 2024 | 816.00 | 816.00 | 782.00 | 792.00 | 792.00 | 106,100 |
| 18 Apr 2024 | 819.00 | 823.00 | 814.00 | 819.00 | 819.00 | 34,300 |
| 17 Apr 2024 | 825.00 | 829.00 | 812.00 | 818.00 | 818.00 | 80,700 |
| 16 Apr 2024 | 839.00 | 839.00 | 824.00 | 828.00 | 828.00 | 52,500 |
| 15 Apr 2024 | 839.00 | 851.00 | 830.00 | 840.00 | 840.00 | 78,100 |
| 12 Apr 2024 | 842.00 | 856.00 | 842.00 | 845.00 | 845.00 | 93,400 |
| 11 Apr 2024 | 852.00 | 860.00 | 836.00 | 840.00 | 840.00 | 60,200 |
| 10 Apr 2024 | 839.00 | 854.00 | 836.00 | 843.00 | 843.00 | 88,900 |
| 09 Apr 2024 | 822.00 | 838.00 | 818.00 | 838.00 | 838.00 | 74,400 |
| 08 Apr 2024 | 826.00 | 827.00 | 813.00 | 820.00 | 820.00 | 49,200 |
| 05 Apr 2024 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 66,300 |
| 04 Apr 2024 | 823.00 | 824.00 | 814.00 | 818.00 | 818.00 | 60,300 |
| 03 Apr 2024 | 810.00 | 822.00 | 804.00 | 819.00 | 819.00 | 105,400 |
| 02 Apr 2024 | 826.00 | 826.00 | 810.00 | 811.00 | 811.00 | 81,000 |
| 01 Apr 2024 | 844.00 | 845.00 | 815.00 | 824.00 | 824.00 | 89,600 |
| 29 Mar 2024 | 829.00 | 842.00 | 826.00 | 842.00 | 842.00 | 87,700 |
| 28 Mar 2024 | 835.00 | 835.00 | 818.00 | 821.00 | 821.00 | 354,700 |
| 28 Mar 2024 | 20.5 Dividend | |||||
| 27 Mar 2024 | 860.00 | 874.00 | 859.00 | 865.00 | 844.50 | 695,400 |
| 26 Mar 2024 | 871.00 | 884.00 | 869.00 | 872.00 | 851.33 | 202,300 |
| 25 Mar 2024 | 863.00 | 872.00 | 853.00 | 868.00 | 847.43 | 154,400 |
| 22 Mar 2024 | 867.00 | 883.00 | 860.00 | 869.00 | 848.41 | 108,500 |
| 21 Mar 2024 | 887.00 | 888.00 | 858.00 | 858.00 | 837.67 | 378,800 |
| 19 Mar 2024 | 878.00 | 887.00 | 868.00 | 887.00 | 865.98 | 97,200 |
| 18 Mar 2024 | 873.00 | 889.00 | 873.00 | 882.00 | 861.10 | 140,100 |
| 15 Mar 2024 | 867.00 | 885.00 | 867.00 | 868.00 | 847.43 | 102,700 |
| 14 Mar 2024 | 867.00 | 877.00 | 865.00 | 870.00 | 849.38 | 67,300 |
| 13 Mar 2024 | 884.00 | 890.00 | 865.00 | 867.00 | 846.45 | 103,200 |
| 12 Mar 2024 | 854.00 | 877.00 | 848.00 | 877.00 | 856.22 | 134,500 |
| 11 Mar 2024 | 850.00 | 866.00 | 838.00 | 856.00 | 835.71 | 172,500 |
| 08 Mar 2024 | 811.00 | 852.00 | 809.00 | 852.00 | 831.81 | 205,200 |
| 07 Mar 2024 | 830.00 | 831.00 | 814.00 | 815.00 | 795.68 | 90,600 |
| 06 Mar 2024 | 812.00 | 821.00 | 805.00 | 817.00 | 797.64 | 100,500 |
| 05 Mar 2024 | 812.00 | 820.00 | 810.00 | 813.00 | 793.73 | 100,400 |
| 04 Mar 2024 | 820.00 | 825.00 | 806.00 | 812.00 | 792.76 | 178,600 |
| 01 Mar 2024 | 835.00 | 841.00 | 816.00 | 821.00 | 801.54 | 183,500 |
| 29 Feb 2024 | 840.00 | 848.00 | 821.00 | 829.00 | 809.35 | 299,000 |
| 28 Feb 2024 | 810.00 | 815.00 | 807.00 | 810.00 | 790.80 | 142,700 |
| 27 Feb 2024 | 826.00 | 827.00 | 806.00 | 810.00 | 790.80 | 153,700 |
| 26 Feb 2024 | 821.00 | 833.00 | 821.00 | 822.00 | 802.52 | 142,200 |
| 22 Feb 2024 | 840.00 | 848.00 | 813.00 | 821.00 | 801.54 | 164,300 |
| 21 Feb 2024 | 830.00 | 830.00 | 819.00 | 823.00 | 803.50 | 90,800 |
| 20 Feb 2024 | 805.00 | 827.00 | 805.00 | 824.00 | 804.47 | 127,200 |
| 19 Feb 2024 | 792.00 | 804.00 | 789.00 | 800.00 | 781.04 | 129,300 |
| 16 Feb 2024 | 783.00 | 796.00 | 775.00 | 793.00 | 774.21 | 147,800 |
| 15 Feb 2024 | 790.00 | 790.00 | 768.00 | 772.00 | 753.70 | 150,300 |
| 14 Feb 2024 | 807.00 | 808.00 | 781.00 | 781.00 | 762.49 | 181,400 |
| 13 Feb 2024 | 819.00 | 827.00 | 815.00 | 815.00 | 795.68 | 169,900 |
| 09 Feb 2024 | 819.00 | 828.00 | 798.00 | 807.00 | 787.87 | 139,600 |
| 08 Feb 2024 | 810.00 | 819.00 | 789.00 | 817.00 | 797.64 | 212,800 |
| 07 Feb 2024 | 810.00 | 846.00 | 810.00 | 819.00 | 799.59 | 311,500 |
| 06 Feb 2024 | 865.00 | 865.00 | 845.00 | 845.00 | 824.97 | 163,600 |
| 05 Feb 2024 | 856.00 | 871.00 | 853.00 | 871.00 | 850.36 | 95,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.