Nissui Corporation 1332
TSE · Japan · Consumer Non-Durables
¥1,097.00-21.50 (-1.92%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,099.00 | -1.74% | ¥1,106.00 | ¥1,110.50 | ¥1,097.00 | 642.80K |
| 2026-10-01 | ¥1,118.50 | -0.04% | ¥1,119.00 | ¥1,125.00 | ¥1,105.50 | 1.85M |
| 2026-09-30 | ¥1,119.00 | +0.18% | ¥1,115.50 | ¥1,122.50 | ¥1,100.00 | 2.35M |
| 2026-09-29 | ¥1,117.00 | -2.83% | ¥1,135.00 | ¥1,140.00 | ¥1,114.00 | 2.01M |
| 2026-09-28 | ¥1,149.50 | -0.73% | ¥1,165.50 | ¥1,165.50 | ¥1,149.00 | 1.81M |
| 2026-09-25 | ¥1,158.00 | +0.13% | ¥1,160.00 | ¥1,163.00 | ¥1,149.50 | 1.82M |
| 2026-09-24 | ¥1,156.50 | -0.56% | ¥1,160.50 | ¥1,166.50 | ¥1,150.50 | 2.12M |
| 2026-09-18 | ¥1,163.00 | -3.49% | ¥1,185.00 | ¥1,190.50 | ¥1,161.50 | 3.43M |
| 2026-09-17 | ¥1,205.00 | +1.56% | ¥1,190.00 | ¥1,205.00 | ¥1,190.00 | 1.38M |
| 2026-09-16 | ¥1,186.50 | -0.25% | ¥1,191.00 | ¥1,200.50 | ¥1,186.50 | 1.31M |
| 2026-09-15 | ¥1,189.50 | -1.25% | ¥1,210.00 | ¥1,212.00 | ¥1,185.50 | 1.01M |
| 2026-09-14 | ¥1,204.50 | +2.95% | ¥1,180.00 | ¥1,207.00 | ¥1,175.00 | 1.92M |
| 2026-09-11 | ¥1,170.00 | -1.02% | ¥1,164.50 | ¥1,173.00 | ¥1,158.50 | 1.78M |
| 2026-09-10 | ¥1,182.00 | -0.30% | ¥1,181.00 | ¥1,184.00 | ¥1,174.00 | 1.52M |
| 2026-09-09 | ¥1,185.50 | -1.45% | ¥1,190.00 | ¥1,199.50 | ¥1,181.00 | 2.00M |
| 2026-09-08 | ¥1,203.00 | -0.46% | ¥1,212.00 | ¥1,215.50 | ¥1,198.00 | 1.73M |
| 2026-09-07 | ¥1,208.50 | -1.71% | ¥1,222.00 | ¥1,230.50 | ¥1,208.50 | 2.59M |
| 2026-09-04 | ¥1,229.50 | -4.24% | ¥1,277.00 | ¥1,278.50 | ¥1,229.50 | 2.86M |
| 2026-09-03 | ¥1,284.00 | -0.39% | ¥1,289.00 | ¥1,294.50 | ¥1,264.00 | 2.17M |
| 2026-09-02 | ¥1,289.00 | +0.51% | ¥1,273.50 | ¥1,289.00 | ¥1,270.00 | 1.71M |
| 2026-09-01 | ¥1,282.50 | +0.55% | ¥1,270.50 | ¥1,288.50 | ¥1,270.50 | 1.16M |
| 2026-08-31 | ¥1,275.50 | -0.20% | ¥1,271.00 | ¥1,281.00 | ¥1,265.00 | 1.61M |
| 2026-08-28 | ¥1,278.00 | -1.31% | ¥1,286.00 | ¥1,296.50 | ¥1,277.50 | 1.75M |
| 2026-08-27 | ¥1,295.00 | -0.15% | ¥1,295.00 | ¥1,316.00 | ¥1,290.50 | 1.31M |
| 2026-08-26 | ¥1,297.00 | +0.08% | ¥1,299.50 | ¥1,307.00 | ¥1,295.00 | 965.60K |
| 2026-08-25 | ¥1,296.00 | +0.35% | ¥1,300.00 | ¥1,307.50 | ¥1,292.00 | 1.02M |
| 2026-08-24 | ¥1,291.50 | -1.03% | ¥1,305.00 | ¥1,309.50 | ¥1,285.50 | 1.02M |
| 2026-08-21 | ¥1,305.00 | +0.23% | ¥1,295.00 | ¥1,305.00 | ¥1,288.50 | 895.30K |
| 2026-08-20 | ¥1,302.00 | +1.32% | ¥1,300.50 | ¥1,307.00 | ¥1,290.00 | 1.39M |
| 2026-08-19 | ¥1,285.00 | -0.85% | ¥1,309.50 | ¥1,313.00 | ¥1,275.00 | 1.13M |
| 2026-08-18 | ¥1,296.00 | +0.31% | ¥1,283.00 | ¥1,296.00 | ¥1,273.00 | 1.22M |
| 2026-08-17 | ¥1,292.00 | -1.37% | ¥1,317.50 | ¥1,320.50 | ¥1,287.50 | 1.23M |
| 2026-08-14 | ¥1,310.00 | +3.60% | ¥1,288.50 | ¥1,316.00 | ¥1,270.50 | 2.01M |
| 2026-08-13 | ¥1,264.50 | +0.52% | ¥1,263.00 | ¥1,269.50 | ¥1,248.50 | 1.52M |
| 2026-08-12 | ¥1,258.00 | +0.60% | ¥1,250.50 | ¥1,265.50 | ¥1,246.00 | 1.26M |
| 2026-08-10 | ¥1,250.50 | +0.24% | ¥1,256.00 | ¥1,261.50 | ¥1,234.50 | 1.54M |
| 2026-08-07 | ¥1,247.50 | -1.23% | ¥1,258.50 | ¥1,269.50 | ¥1,239.00 | 1.52M |
| 2026-08-06 | ¥1,263.00 | +4.08% | ¥1,227.00 | ¥1,276.00 | ¥1,208.00 | 3.56M |
| 2026-08-05 | ¥1,213.50 | -0.82% | ¥1,218.00 | ¥1,226.50 | ¥1,206.00 | 1.96M |
| 2026-08-04 | ¥1,223.50 | -2.00% | ¥1,240.00 | ¥1,248.50 | ¥1,222.50 | 1.19M |
| 2026-08-03 | ¥1,248.50 | -1.07% | ¥1,269.50 | ¥1,273.00 | ¥1,228.50 | 1.28M |
| 2026-07-31 | ¥1,262.00 | -2.59% | ¥1,265.50 | ¥1,289.00 | ¥1,259.00 | 2.20M |
| 2026-07-30 | ¥1,295.50 | -3.36% | ¥1,341.50 | ¥1,342.00 | ¥1,288.00 | 1.54M |
| 2026-07-29 | ¥1,340.50 | +2.76% | ¥1,315.00 | ¥1,346.00 | ¥1,302.50 | 2.29M |
| 2026-07-28 | ¥1,304.50 | +0.93% | ¥1,300.00 | ¥1,307.00 | ¥1,280.00 | 1.65M |
| 2026-07-27 | ¥1,292.50 | +1.97% | ¥1,274.00 | ¥1,295.00 | ¥1,271.00 | 1.68M |
| 2026-07-24 | ¥1,267.50 | +0.40% | ¥1,253.50 | ¥1,271.00 | ¥1,248.00 | 969.80K |
| 2026-07-23 | ¥1,262.50 | -1.56% | ¥1,260.00 | ¥1,280.00 | ¥1,250.50 | 1.68M |
| 2026-07-22 | ¥1,282.50 | +1.30% | ¥1,256.00 | ¥1,282.50 | ¥1,253.50 | 1.88M |
| 2026-07-21 | ¥1,266.00 | -0.51% | ¥1,279.00 | ¥1,283.00 | ¥1,255.50 | 1.49M |
| 2026-07-17 | ¥1,272.50 | +2.29% | ¥1,249.50 | ¥1,278.00 | ¥1,247.50 | 2.24M |
| 2026-07-16 | ¥1,244.00 | +0.16% | ¥1,241.00 | ¥1,258.00 | ¥1,233.00 | 1.15M |
| 2026-07-15 | ¥1,242.00 | -1.31% | ¥1,270.00 | ¥1,270.00 | ¥1,234.50 | 1.63M |
| 2026-07-14 | ¥1,258.50 | +0.64% | ¥1,249.00 | ¥1,274.50 | ¥1,239.00 | 1.45M |
| 2026-07-13 | ¥1,250.50 | -0.95% | ¥1,284.00 | ¥1,284.00 | ¥1,245.00 | 1.06M |
| 2026-07-10 | ¥1,262.50 | -1.41% | ¥1,274.00 | ¥1,274.00 | ¥1,246.50 | 1.78M |
| 2026-07-09 | ¥1,280.50 | -1.88% | ¥1,300.00 | ¥1,300.00 | ¥1,275.00 | 1.03M |
| 2026-07-08 | ¥1,305.00 | +0.12% | ¥1,316.00 | ¥1,322.00 | ¥1,300.50 | 1.16M |
| 2026-07-07 | ¥1,303.50 | -0.04% | ¥1,300.00 | ¥1,305.50 | ¥1,289.00 | 822.70K |
| 2026-07-06 | ¥1,304.00 | +0.81% | ¥1,300.00 | ¥1,317.50 | ¥1,292.50 | 1.08M |
| 2026-07-03 | ¥1,293.50 | +1.05% | ¥1,310.00 | ¥1,310.50 | ¥1,282.00 | 1.58M |
| 2026-07-02 | ¥1,280.00 | +2.81% | ¥1,270.00 | ¥1,303.50 | ¥1,261.00 | 1.63M |
| 2026-07-01 | ¥1,245.00 | -3.04% | ¥1,277.50 | ¥1,281.50 | ¥1,233.50 | 1.53M |
| 2026-06-30 | ¥1,284.00 | -1.76% | ¥1,310.00 | ¥1,319.50 | ¥1,280.50 | 1.29M |
| 2026-06-29 | ¥1,307.00 | +1.55% | ¥1,291.00 | ¥1,309.00 | ¥1,272.00 | 1.72M |
| 2026-06-26 | ¥1,287.00 | +1.22% | ¥1,277.50 | ¥1,287.50 | ¥1,266.50 | 979.60K |
| 2026-06-25 | ¥1,271.50 | +0.83% | ¥1,276.50 | ¥1,284.00 | ¥1,267.50 | 901.00K |
| 2026-06-24 | ¥1,261.00 | -1.64% | ¥1,252.00 | ¥1,274.00 | ¥1,249.00 | 1.28M |
| 2026-06-23 | ¥1,282.00 | +1.71% | ¥1,270.50 | ¥1,287.00 | ¥1,266.00 | 1.96M |
| 2026-06-22 | ¥1,260.50 | +0.88% | ¥1,242.00 | ¥1,268.50 | ¥1,235.50 | 1.13M |
| 2026-06-19 | ¥1,249.50 | -0.68% | ¥1,260.00 | ¥1,265.00 | ¥1,236.00 | 1.70M |
| 2026-06-18 | ¥1,258.00 | -0.32% | ¥1,259.00 | ¥1,269.00 | ¥1,251.50 | 1.02M |
| 2026-06-17 | ¥1,262.00 | -1.21% | ¥1,284.00 | ¥1,304.50 | ¥1,261.00 | 1.07M |
| 2026-06-16 | ¥1,277.50 | -0.27% | ¥1,281.50 | ¥1,282.00 | ¥1,260.50 | 1.17M |
| 2026-06-15 | ¥1,281.00 | +0.04% | ¥1,292.00 | ¥1,301.50 | ¥1,280.50 | 960.80K |
| 2026-06-12 | ¥1,280.50 | +0.55% | ¥1,299.50 | ¥1,308.00 | ¥1,271.50 | 1.65M |
| 2026-06-11 | ¥1,273.50 | -0.89% | ¥1,320.50 | ¥1,326.00 | ¥1,265.00 | 1.40M |
| 2026-06-10 | ¥1,285.00 | +0.16% | ¥1,284.50 | ¥1,292.50 | ¥1,266.00 | 1.19M |
| 2026-06-09 | ¥1,283.00 | +1.10% | ¥1,272.00 | ¥1,300.50 | ¥1,269.50 | 1.50M |
| 2026-06-08 | ¥1,269.00 | +0.95% | ¥1,266.00 | ¥1,270.00 | ¥1,249.00 | 1.34M |
| 2026-06-05 | ¥1,257.00 | +0.40% | ¥1,257.50 | ¥1,274.50 | ¥1,251.50 | 984.20K |
| 2026-06-04 | ¥1,252.00 | -1.14% | ¥1,260.00 | ¥1,270.00 | ¥1,247.00 | 879.50K |
| 2026-06-03 | ¥1,266.50 | -0.08% | ¥1,260.50 | ¥1,282.50 | ¥1,256.50 | 1.35M |
| 2026-06-02 | ¥1,267.50 | -3.13% | ¥1,297.50 | ¥1,300.00 | ¥1,264.00 | 1.83M |
| 2026-06-01 | ¥1,308.50 | -1.28% | ¥1,328.00 | ¥1,338.00 | ¥1,308.50 | 1.29M |
| 2026-05-29 | ¥1,325.50 | +0.23% | ¥1,307.50 | ¥1,349.00 | ¥1,307.50 | 1.49M |
| 2026-05-28 | ¥1,322.50 | -1.20% | ¥1,340.00 | ¥1,363.50 | ¥1,317.00 | 1.34M |
| 2026-05-27 | ¥1,338.50 | +2.02% | ¥1,357.50 | ¥1,358.00 | ¥1,334.00 | 1.57M |
| 2026-05-26 | ¥1,312.00 | -1.46% | ¥1,331.50 | ¥1,346.00 | ¥1,311.50 | 989.60K |
| 2026-05-25 | ¥1,331.50 | +2.54% | ¥1,320.50 | ¥1,345.50 | ¥1,314.00 | 1.83M |