Nisshin OilliO Group, Ltd. 2602
TSE · Japan · Consumer Non-Durables
¥1,984.00-24.00 (-1.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,983.00 | -1.25% | ¥2,000.00 | ¥2,000.00 | ¥1,973.00 | 78.50K |
| 2026-10-01 | ¥2,008.00 | -0.30% | ¥1,992.00 | ¥2,019.00 | ¥1,988.00 | 295.20K |
| 2026-09-30 | ¥2,014.00 | +0.45% | ¥2,008.00 | ¥2,014.00 | ¥1,982.00 | 277.50K |
| 2026-09-29 | ¥2,005.00 | -2.81% | ¥2,025.00 | ¥2,025.00 | ¥2,001.00 | 202.80K |
| 2026-09-28 | ¥2,063.00 | -1.24% | ¥2,100.00 | ¥2,100.00 | ¥2,062.00 | 229.30K |
| 2026-09-25 | ¥2,089.00 | +0.97% | ¥2,078.00 | ¥2,097.00 | ¥2,071.00 | 186.00K |
| 2026-09-24 | ¥2,069.00 | -1.80% | ¥2,103.00 | ¥2,103.00 | ¥2,067.00 | 255.80K |
| 2026-09-18 | ¥2,107.00 | -0.66% | ¥2,104.00 | ¥2,132.00 | ¥2,094.00 | 845.10K |
| 2026-09-17 | ¥2,121.00 | +1.58% | ¥2,099.00 | ¥2,121.00 | ¥2,087.00 | 269.40K |
| 2026-09-16 | ¥2,088.00 | -0.29% | ¥2,101.00 | ¥2,117.00 | ¥2,088.00 | 159.30K |
| 2026-09-15 | ¥2,094.00 | -0.90% | ¥2,125.00 | ¥2,133.00 | ¥2,082.00 | 202.00K |
| 2026-09-14 | ¥2,113.00 | +0.76% | ¥2,104.00 | ¥2,125.00 | ¥2,100.00 | 242.10K |
| 2026-09-11 | ¥2,097.00 | +0.87% | ¥2,050.00 | ¥2,109.00 | ¥2,050.00 | 418.00K |
| 2026-09-10 | ¥2,079.00 | +0.05% | ¥2,068.00 | ¥2,085.00 | ¥2,061.00 | 321.00K |
| 2026-09-09 | ¥2,078.00 | +0.82% | ¥2,086.00 | ¥2,097.00 | ¥2,065.00 | 269.50K |
| 2026-09-08 | ¥2,061.00 | +1.13% | ¥2,034.00 | ¥2,067.00 | ¥2,021.00 | 247.20K |
| 2026-09-07 | ¥2,038.00 | -1.59% | ¥2,050.00 | ¥2,053.00 | ¥2,030.00 | 226.90K |
| 2026-09-04 | ¥2,071.00 | -1.24% | ¥2,080.00 | ¥2,094.00 | ¥2,059.00 | 171.20K |
| 2026-09-03 | ¥2,097.00 | +0.43% | ¥2,088.00 | ¥2,107.00 | ¥2,076.00 | 183.00K |
| 2026-09-02 | ¥2,088.00 | +0.14% | ¥2,080.00 | ¥2,096.00 | ¥2,069.00 | 186.30K |
| 2026-09-01 | ¥2,085.00 | +1.66% | ¥2,051.00 | ¥2,096.00 | ¥2,051.00 | 292.90K |
| 2026-08-31 | ¥2,051.00 | +0.24% | ¥2,040.00 | ¥2,064.00 | ¥2,040.00 | 298.90K |
| 2026-08-28 | ¥2,046.00 | -0.15% | ¥2,036.00 | ¥2,048.00 | ¥2,029.00 | 176.40K |
| 2026-08-27 | ¥2,049.00 | -0.49% | ¥2,050.00 | ¥2,068.00 | ¥2,035.00 | 142.90K |
| 2026-08-26 | ¥2,059.00 | +0.39% | ¥2,050.00 | ¥2,069.00 | ¥2,050.00 | 98.70K |
| 2026-08-25 | ¥2,051.00 | -0.10% | ¥2,079.00 | ¥2,079.00 | ¥2,051.00 | 138.70K |
| 2026-08-24 | ¥2,053.00 | -0.68% | ¥2,072.00 | ¥2,076.00 | ¥2,048.00 | 185.10K |
| 2026-08-21 | ¥2,067.00 | +1.47% | ¥2,045.00 | ¥2,074.00 | ¥2,044.00 | 234.10K |
| 2026-08-20 | ¥2,037.00 | +1.24% | ¥2,022.00 | ¥2,041.00 | ¥2,018.00 | 193.90K |
| 2026-08-19 | ¥2,012.00 | +0.85% | ¥2,012.00 | ¥2,014.00 | ¥1,981.00 | 200.70K |
| 2026-08-18 | ¥1,995.00 | -0.05% | ¥1,991.00 | ¥2,003.00 | ¥1,975.00 | 168.10K |
| 2026-08-17 | ¥1,996.00 | -0.99% | ¥2,020.00 | ¥2,024.00 | ¥1,995.00 | 226.90K |
| 2026-08-14 | ¥2,016.00 | +1.92% | ¥1,972.00 | ¥2,018.00 | ¥1,968.00 | 328.50K |
| 2026-08-13 | ¥1,978.00 | +0.92% | ¥1,961.00 | ¥1,982.00 | ¥1,955.00 | 224.60K |
| 2026-08-12 | ¥1,960.00 | +1.45% | ¥1,933.00 | ¥1,966.00 | ¥1,933.00 | 263.90K |
| 2026-08-10 | ¥1,932.00 | +0.42% | ¥1,921.00 | ¥1,945.00 | ¥1,913.00 | 280.50K |
| 2026-08-07 | ¥1,924.00 | +3.66% | ¥1,865.00 | ¥1,950.00 | ¥1,858.00 | 580.00K |
| 2026-08-06 | ¥1,856.00 | +2.32% | ¥1,822.00 | ¥1,860.00 | ¥1,817.00 | 263.80K |
| 2026-08-05 | ¥1,814.00 | -0.55% | ¥1,821.00 | ¥1,823.00 | ¥1,802.00 | 240.90K |
| 2026-08-04 | ¥1,824.00 | -2.46% | ¥1,868.00 | ¥1,868.00 | ¥1,819.00 | 286.60K |
| 2026-08-03 | ¥1,870.00 | -1.89% | ¥1,906.00 | ¥1,906.00 | ¥1,870.00 | 353.10K |
| 2026-07-31 | ¥1,906.00 | -3.64% | ¥1,960.00 | ¥1,967.00 | ¥1,904.00 | 269.40K |
| 2026-07-30 | ¥1,978.00 | -1.44% | ¥2,000.00 | ¥2,005.00 | ¥1,963.00 | 258.90K |
| 2026-07-29 | ¥2,007.00 | +1.06% | ¥1,987.00 | ¥2,021.00 | ¥1,968.00 | 331.40K |
| 2026-07-28 | ¥1,986.00 | 0.00% | ¥1,960.00 | ¥1,986.00 | ¥1,926.00 | 338.70K |
| 2026-07-27 | ¥1,986.00 | +1.85% | ¥1,968.00 | ¥1,990.00 | ¥1,963.00 | 261.40K |
| 2026-07-24 | ¥1,950.00 | +1.04% | ¥1,915.00 | ¥1,952.00 | ¥1,910.00 | 241.40K |
| 2026-07-23 | ¥1,930.00 | -1.83% | ¥1,966.00 | ¥1,966.00 | ¥1,922.00 | 263.10K |
| 2026-07-22 | ¥1,966.00 | +0.31% | ¥1,956.00 | ¥1,970.00 | ¥1,941.00 | 296.10K |
| 2026-07-21 | ¥1,960.00 | +0.87% | ¥1,960.00 | ¥1,986.00 | ¥1,952.00 | 386.00K |
| 2026-07-17 | ¥1,943.00 | +2.05% | ¥1,926.00 | ¥1,945.00 | ¥1,925.00 | 362.50K |
| 2026-07-16 | ¥1,904.00 | +0.74% | ¥1,900.00 | ¥1,927.00 | ¥1,892.00 | 274.20K |
| 2026-07-15 | ¥1,890.00 | -0.42% | ¥1,909.00 | ¥1,909.00 | ¥1,888.00 | 159.70K |
| 2026-07-14 | ¥1,898.00 | +1.12% | ¥1,890.00 | ¥1,912.00 | ¥1,880.00 | 229.60K |
| 2026-07-13 | ¥1,877.00 | +0.21% | ¥1,883.00 | ¥1,892.00 | ¥1,873.00 | 157.20K |
| 2026-07-10 | ¥1,873.00 | -1.11% | ¥1,886.00 | ¥1,889.00 | ¥1,869.00 | 225.70K |
| 2026-07-09 | ¥1,894.00 | -0.11% | ¥1,896.00 | ¥1,901.00 | ¥1,878.00 | 198.20K |
| 2026-07-08 | ¥1,896.00 | -0.11% | ¥1,893.00 | ¥1,909.00 | ¥1,888.00 | 301.20K |
| 2026-07-07 | ¥1,898.00 | +0.80% | ¥1,882.00 | ¥1,898.00 | ¥1,872.00 | 233.50K |
| 2026-07-06 | ¥1,883.00 | +1.35% | ¥1,865.00 | ¥1,883.00 | ¥1,862.00 | 168.50K |
| 2026-07-03 | ¥1,858.00 | +0.38% | ¥1,866.00 | ¥1,884.00 | ¥1,858.00 | 216.30K |
| 2026-07-02 | ¥1,851.00 | +1.26% | ¥1,845.00 | ¥1,866.00 | ¥1,840.00 | 207.00K |
| 2026-07-01 | ¥1,828.00 | -0.71% | ¥1,840.00 | ¥1,848.00 | ¥1,817.00 | 285.40K |
| 2026-06-30 | ¥1,841.00 | -1.39% | ¥1,867.00 | ¥1,870.00 | ¥1,837.00 | 266.20K |
| 2026-06-29 | ¥1,867.00 | +0.48% | ¥1,863.00 | ¥1,887.00 | ¥1,856.00 | 356.30K |
| 2026-06-26 | ¥1,858.00 | +1.64% | ¥1,838.00 | ¥1,861.00 | ¥1,836.00 | 219.70K |
| 2026-06-25 | ¥1,828.00 | +0.38% | ¥1,835.00 | ¥1,839.00 | ¥1,820.00 | 319.90K |
| 2026-06-24 | ¥1,821.00 | +0.72% | ¥1,801.00 | ¥1,826.00 | ¥1,794.00 | 200.00K |
| 2026-06-23 | ¥1,808.00 | +0.78% | ¥1,794.00 | ¥1,809.00 | ¥1,790.00 | 223.90K |
| 2026-06-22 | ¥1,794.00 | 0.00% | ¥1,796.00 | ¥1,802.00 | ¥1,779.00 | 148.70K |
| 2026-06-19 | ¥1,794.00 | +0.17% | ¥1,785.00 | ¥1,794.00 | ¥1,773.00 | 310.30K |
| 2026-06-18 | ¥1,791.00 | +0.34% | ¥1,781.00 | ¥1,796.00 | ¥1,774.00 | 212.30K |
| 2026-06-17 | ¥1,785.00 | -1.00% | ¥1,811.00 | ¥1,825.00 | ¥1,782.00 | 167.50K |
| 2026-06-16 | ¥1,803.00 | +0.33% | ¥1,795.00 | ¥1,804.00 | ¥1,776.00 | 205.80K |
| 2026-06-15 | ¥1,797.00 | -0.39% | ¥1,813.00 | ¥1,819.00 | ¥1,795.00 | 183.20K |
| 2026-06-12 | ¥1,804.00 | -0.50% | ¥1,810.00 | ¥1,830.00 | ¥1,793.00 | 329.50K |
| 2026-06-11 | ¥1,813.00 | +0.22% | ¥1,829.00 | ¥1,834.00 | ¥1,800.00 | 220.10K |
| 2026-06-10 | ¥1,809.00 | +1.46% | ¥1,795.00 | ¥1,816.00 | ¥1,792.00 | 242.90K |
| 2026-06-09 | ¥1,783.00 | +1.13% | ¥1,768.00 | ¥1,796.00 | ¥1,763.00 | 285.90K |
| 2026-06-08 | ¥1,763.00 | +1.15% | ¥1,743.00 | ¥1,764.00 | ¥1,740.00 | 297.80K |
| 2026-06-05 | ¥1,743.00 | +0.46% | ¥1,736.00 | ¥1,759.00 | ¥1,735.00 | 211.00K |
| 2026-06-04 | ¥1,735.00 | +0.23% | ¥1,722.00 | ¥1,740.00 | ¥1,722.00 | 231.60K |
| 2026-06-03 | ¥1,731.00 | +1.41% | ¥1,705.00 | ¥1,734.00 | ¥1,701.00 | 220.90K |
| 2026-06-02 | ¥1,707.00 | -1.84% | ¥1,720.00 | ¥1,737.00 | ¥1,698.00 | 368.50K |
| 2026-06-01 | ¥1,739.00 | -0.80% | ¥1,745.00 | ¥1,746.00 | ¥1,714.00 | 482.70K |
| 2026-05-29 | ¥1,753.00 | +0.81% | ¥1,745.00 | ¥1,766.00 | ¥1,733.00 | 437.80K |
| 2026-05-28 | ¥1,739.00 | +0.69% | ¥1,727.00 | ¥1,740.00 | ¥1,726.00 | 551.10K |
| 2026-05-27 | ¥1,727.00 | +0.58% | ¥1,718.00 | ¥1,732.00 | ¥1,713.00 | 291.40K |
| 2026-05-26 | ¥1,717.00 | -0.75% | ¥1,723.00 | ¥1,730.00 | ¥1,714.00 | 262.30K |
| 2026-05-25 | ¥1,730.00 | -0.46% | ¥1,750.00 | ¥1,750.00 | ¥1,717.00 | 346.70K |