Nisshinbo Holdings Inc. 3105
TSE · Japan · Producer Manufacturing
¥2,654.00+11.00 (+0.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,654.00 | +0.42% | ¥2,645.00 | ¥2,660.50 | ¥2,582.50 | 841.00K |
| 2026-09-30 | ¥2,643.00 | +1.24% | ¥2,608.00 | ¥2,651.50 | ¥2,589.00 | 884.00K |
| 2026-09-29 | ¥2,610.50 | +0.17% | ¥2,656.00 | ¥2,685.00 | ¥2,563.00 | 1.28M |
| 2026-09-28 | ¥2,606.00 | +1.84% | ¥2,592.50 | ¥2,640.00 | ¥2,580.50 | 1.39M |
| 2026-09-25 | ¥2,559.00 | +1.57% | ¥2,509.50 | ¥2,560.50 | ¥2,497.00 | 856.90K |
| 2026-09-24 | ¥2,519.50 | +3.45% | ¥2,480.00 | ¥2,537.50 | ¥2,469.00 | 1.08M |
| 2026-09-18 | ¥2,435.50 | +2.72% | ¥2,413.00 | ¥2,454.00 | ¥2,402.00 | 1.04M |
| 2026-09-17 | ¥2,371.00 | -0.15% | ¥2,364.50 | ¥2,385.00 | ¥2,349.00 | 462.10K |
| 2026-09-16 | ¥2,374.50 | +5.30% | ¥2,280.00 | ¥2,403.50 | ¥2,266.00 | 1.09M |
| 2026-09-15 | ¥2,255.00 | +0.62% | ¥2,200.50 | ¥2,271.50 | ¥2,187.50 | 544.80K |
| 2026-09-14 | ¥2,241.00 | +0.27% | ¥2,193.50 | ¥2,260.00 | ¥2,156.00 | 732.10K |
| 2026-09-11 | ¥2,235.00 | -1.35% | ¥2,187.50 | ¥2,240.50 | ¥2,144.00 | 713.20K |
| 2026-09-10 | ¥2,265.50 | -1.86% | ¥2,314.50 | ¥2,333.50 | ¥2,250.00 | 724.70K |
| 2026-09-09 | ¥2,308.50 | +4.22% | ¥2,265.00 | ¥2,340.00 | ¥2,238.50 | 940.40K |
| 2026-09-08 | ¥2,215.00 | -2.85% | ¥2,249.50 | ¥2,344.00 | ¥2,215.00 | 729.50K |
| 2026-09-07 | ¥2,280.00 | +1.83% | ¥2,264.00 | ¥2,282.50 | ¥2,221.00 | 735.90K |
| 2026-09-04 | ¥2,239.00 | -2.01% | ¥2,270.50 | ¥2,288.00 | ¥2,217.50 | 799.10K |
| 2026-09-03 | ¥2,285.00 | +0.11% | ¥2,305.00 | ¥2,333.50 | ¥2,263.00 | 805.80K |
| 2026-09-02 | ¥2,282.50 | +0.24% | ¥2,251.50 | ¥2,329.00 | ¥2,249.00 | 1.09M |
| 2026-09-01 | ¥2,277.00 | -0.72% | ¥2,266.50 | ¥2,305.50 | ¥2,261.00 | 701.60K |
| 2026-08-31 | ¥2,293.50 | +6.33% | ¥2,145.00 | ¥2,315.00 | ¥2,145.00 | 1.19M |
| 2026-08-28 | ¥2,157.00 | +0.56% | ¥2,145.00 | ¥2,178.50 | ¥2,135.00 | 528.20K |
| 2026-08-27 | ¥2,145.00 | +0.68% | ¥2,155.00 | ¥2,179.50 | ¥2,112.50 | 533.90K |
| 2026-08-26 | ¥2,130.50 | +0.54% | ¥2,111.00 | ¥2,149.00 | ¥2,110.00 | 644.80K |
| 2026-08-25 | ¥2,119.00 | +1.00% | ¥2,095.00 | ¥2,133.50 | ¥2,076.00 | 529.70K |
| 2026-08-24 | ¥2,098.00 | -1.73% | ¥2,130.50 | ¥2,139.00 | ¥2,096.00 | 588.20K |
| 2026-08-21 | ¥2,135.00 | -0.51% | ¥2,132.00 | ¥2,146.50 | ¥2,082.50 | 833.40K |
| 2026-08-20 | ¥2,146.00 | +0.33% | ¥2,140.00 | ¥2,188.00 | ¥2,134.50 | 562.00K |
| 2026-08-19 | ¥2,139.00 | -7.72% | ¥2,218.00 | ¥2,234.50 | ¥2,122.50 | 881.60K |
| 2026-08-18 | ¥2,318.00 | -5.56% | ¥2,455.00 | ¥2,485.50 | ¥2,318.00 | 623.40K |
| 2026-08-17 | ¥2,454.50 | -0.99% | ¥2,493.00 | ¥2,500.00 | ¥2,422.00 | 457.10K |
| 2026-08-14 | ¥2,479.00 | +2.44% | ¥2,413.00 | ¥2,503.50 | ¥2,411.00 | 872.90K |
| 2026-08-13 | ¥2,420.00 | +1.32% | ¥2,402.00 | ¥2,452.00 | ¥2,389.00 | 607.00K |
| 2026-08-12 | ¥2,388.50 | -3.28% | ¥2,473.00 | ¥2,480.00 | ¥2,362.00 | 715.50K |
| 2026-08-10 | ¥2,469.50 | +2.02% | ¥2,444.00 | ¥2,571.50 | ¥2,434.50 | 875.20K |
| 2026-08-07 | ¥2,420.50 | -2.97% | ¥2,610.00 | ¥2,649.50 | ¥2,362.50 | 1.92M |
| 2026-08-06 | ¥2,494.50 | +8.57% | ¥2,250.50 | ¥2,559.00 | ¥2,240.00 | 1.89M |
| 2026-08-05 | ¥2,297.50 | +5.32% | ¥2,274.50 | ¥2,309.00 | ¥2,191.50 | 1.01M |
| 2026-08-04 | ¥2,181.50 | +0.21% | ¥2,156.00 | ¥2,199.00 | ¥2,130.00 | 511.80K |
| 2026-08-03 | ¥2,177.00 | -0.11% | ¥2,143.50 | ¥2,199.50 | ¥2,102.00 | 742.60K |
| 2026-07-31 | ¥2,179.50 | +4.58% | ¥2,280.00 | ¥2,291.00 | ¥2,127.50 | 1.15M |
| 2026-07-30 | ¥2,084.00 | +0.51% | ¥2,082.50 | ¥2,125.00 | ¥2,057.50 | 2.43M |
| 2026-07-29 | ¥2,073.50 | -4.45% | ¥2,188.00 | ¥2,189.50 | ¥2,032.00 | 783.30K |
| 2026-07-28 | ¥2,170.00 | -3.17% | ¥2,216.00 | ¥2,228.00 | ¥2,147.50 | 889.10K |
| 2026-07-27 | ¥2,241.00 | -0.55% | ¥2,254.00 | ¥2,261.50 | ¥2,214.50 | 482.20K |
| 2026-07-24 | ¥2,253.50 | -1.34% | ¥2,250.00 | ¥2,262.00 | ¥2,210.00 | 479.50K |
| 2026-07-23 | ¥2,284.00 | +1.11% | ¥2,290.00 | ¥2,318.50 | ¥2,266.50 | 465.70K |
| 2026-07-22 | ¥2,259.00 | -1.68% | ¥2,320.50 | ¥2,344.00 | ¥2,244.00 | 754.80K |
| 2026-07-21 | ¥2,297.50 | +4.36% | ¥2,280.00 | ¥2,302.50 | ¥2,210.00 | 819.00K |
| 2026-07-17 | ¥2,201.50 | -6.18% | ¥2,296.50 | ¥2,319.00 | ¥2,126.50 | 958.10K |
| 2026-07-16 | ¥2,346.50 | +1.06% | ¥2,342.00 | ¥2,393.00 | ¥2,323.00 | 927.50K |
| 2026-07-15 | ¥2,322.00 | +2.04% | ¥2,312.50 | ¥2,329.50 | ¥2,256.00 | 733.00K |
| 2026-07-14 | ¥2,275.50 | +5.81% | ¥2,135.00 | ¥2,311.00 | ¥2,131.00 | 1.15M |
| 2026-07-13 | ¥2,150.50 | -3.30% | ¥2,236.50 | ¥2,259.00 | ¥2,137.50 | 779.20K |
| 2026-07-10 | ¥2,224.00 | -2.99% | ¥2,330.00 | ¥2,335.50 | ¥2,210.50 | 918.90K |
| 2026-07-09 | ¥2,292.50 | +0.48% | ¥2,304.00 | ¥2,329.00 | ¥2,257.50 | 786.60K |
| 2026-07-08 | ¥2,281.50 | -4.40% | ¥2,299.50 | ¥2,360.00 | ¥2,262.00 | 967.50K |
| 2026-07-07 | ¥2,386.50 | -0.79% | ¥2,418.00 | ¥2,466.00 | ¥2,381.00 | 971.60K |
| 2026-07-06 | ¥2,405.50 | -3.00% | ¥2,488.00 | ¥2,506.00 | ¥2,383.00 | 1.01M |
| 2026-07-03 | ¥2,480.00 | -0.18% | ¥2,445.00 | ¥2,489.50 | ¥2,391.00 | 784.00K |
| 2026-07-02 | ¥2,484.50 | +0.61% | ¥2,419.50 | ¥2,517.00 | ¥2,390.50 | 872.00K |
| 2026-07-01 | ¥2,469.50 | -0.22% | ¥2,502.00 | ¥2,569.50 | ¥2,455.50 | 1.15M |
| 2026-06-30 | ¥2,475.00 | +2.78% | ¥2,565.50 | ¥2,694.00 | ¥2,464.50 | 1.87M |
| 2026-06-29 | ¥2,408.00 | -1.99% | ¥2,429.50 | ¥2,436.50 | ¥2,347.50 | 1.07M |
| 2026-06-26 | ¥2,457.00 | -0.47% | ¥2,494.00 | ¥2,532.00 | ¥2,402.50 | 858.00K |
| 2026-06-25 | ¥2,468.50 | -0.24% | ¥2,500.00 | ¥2,534.50 | ¥2,431.00 | 1.37M |
| 2026-06-24 | ¥2,474.50 | +4.63% | ¥2,349.50 | ¥2,485.50 | ¥2,330.00 | 1.49M |
| 2026-06-23 | ¥2,365.00 | +2.58% | ¥2,316.00 | ¥2,405.00 | ¥2,305.00 | 1.13M |
| 2026-06-22 | ¥2,305.50 | +3.27% | ¥2,230.00 | ¥2,322.00 | ¥2,230.00 | 649.40K |
| 2026-06-19 | ¥2,232.50 | +3.76% | ¥2,199.50 | ¥2,232.50 | ¥2,167.00 | 1.10M |
| 2026-06-18 | ¥2,151.50 | -0.07% | ¥2,160.00 | ¥2,206.00 | ¥2,149.50 | 731.20K |
| 2026-06-17 | ¥2,153.00 | +0.63% | ¥2,161.50 | ¥2,176.00 | ¥2,127.50 | 544.40K |
| 2026-06-16 | ¥2,139.50 | -2.28% | ¥2,129.00 | ¥2,167.50 | ¥2,125.50 | 589.00K |
| 2026-06-15 | ¥2,189.50 | +3.84% | ¥2,184.00 | ¥2,224.50 | ¥2,154.50 | 665.20K |
| 2026-06-12 | ¥2,108.50 | +2.85% | ¥2,100.00 | ¥2,159.50 | ¥2,084.00 | 1.48M |
| 2026-06-11 | ¥2,050.00 | +1.79% | ¥1,973.00 | ¥2,064.00 | ¥1,953.50 | 1.15M |
| 2026-06-10 | ¥2,014.00 | -4.35% | ¥2,065.00 | ¥2,080.00 | ¥1,954.00 | 1.76M |
| 2026-06-09 | ¥2,105.50 | -2.82% | ¥2,200.00 | ¥2,206.00 | ¥2,072.00 | 1.85M |
| 2026-06-08 | ¥2,166.50 | -8.68% | ¥2,237.00 | ¥2,249.50 | ¥2,147.00 | 1.07M |
| 2026-06-05 | ¥2,372.50 | +0.11% | ¥2,361.00 | ¥2,379.50 | ¥2,305.00 | 913.70K |
| 2026-06-04 | ¥2,370.00 | -3.81% | ¥2,416.00 | ¥2,458.50 | ¥2,358.50 | 843.30K |
| 2026-06-03 | ¥2,464.00 | +2.52% | ¥2,450.00 | ¥2,516.00 | ¥2,425.50 | 966.70K |
| 2026-06-02 | ¥2,403.50 | -0.76% | ¥2,393.00 | ¥2,422.50 | ¥2,329.50 | 877.80K |
| 2026-06-01 | ¥2,422.00 | +0.54% | ¥2,375.00 | ¥2,450.00 | ¥2,344.00 | 935.00K |
| 2026-05-29 | ¥2,409.00 | +1.15% | ¥2,397.00 | ¥2,431.50 | ¥2,371.00 | 1.31M |
| 2026-05-28 | ¥2,381.50 | +1.64% | ¥2,371.50 | ¥2,406.00 | ¥2,335.00 | 839.90K |
| 2026-05-27 | ¥2,343.00 | -2.33% | ¥2,424.50 | ¥2,457.50 | ¥2,323.00 | 1.01M |
| 2026-05-26 | ¥2,399.00 | -2.72% | ¥2,454.00 | ¥2,463.50 | ¥2,385.00 | 1.00M |
| 2026-05-25 | ¥2,466.00 | +3.20% | ¥2,428.00 | ¥2,505.00 | ¥2,419.00 | 870.00K |
| 2026-05-22 | ¥2,389.50 | +2.27% | ¥2,356.50 | ¥2,434.50 | ¥2,348.00 | 767.70K |