NISSO GROUP Co.Ltd. 3440
TSE · Japan · Producer Manufacturing
¥841.00-18.00 (-2.10%)
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 | ¥841.00 | -2.10% | ¥857.00 | ¥860.00 | ¥841.00 | 16.40K |
| 2026-10-01 | ¥859.00 | -0.81% | ¥863.00 | ¥870.00 | ¥856.00 | 6.30K |
| 2026-09-30 | ¥866.00 | +0.58% | ¥866.00 | ¥866.00 | ¥860.00 | 5.70K |
| 2026-09-29 | ¥861.00 | -0.35% | ¥864.00 | ¥870.00 | ¥861.00 | 7.60K |
| 2026-09-28 | ¥864.00 | -1.26% | ¥872.00 | ¥874.00 | ¥862.00 | 15.10K |
| 2026-09-25 | ¥875.00 | 0.00% | ¥880.00 | ¥880.00 | ¥867.00 | 22.60K |
| 2026-09-24 | ¥875.00 | +1.16% | ¥866.00 | ¥876.00 | ¥866.00 | 31.90K |
| 2026-09-18 | ¥865.00 | -0.80% | ¥873.00 | ¥874.00 | ¥859.00 | 12.90K |
| 2026-09-17 | ¥872.00 | +0.81% | ¥866.00 | ¥874.00 | ¥858.00 | 31.00K |
| 2026-09-16 | ¥865.00 | +0.93% | ¥865.00 | ¥865.00 | ¥857.00 | 8.00K |
| 2026-09-15 | ¥857.00 | 0.00% | ¥857.00 | ¥860.00 | ¥852.00 | 7.30K |
| 2026-09-14 | ¥857.00 | +0.23% | ¥859.00 | ¥859.00 | ¥853.00 | 6.80K |
| 2026-09-11 | ¥855.00 | 0.00% | ¥850.00 | ¥855.00 | ¥850.00 | 10.50K |
| 2026-09-10 | ¥855.00 | -0.81% | ¥866.00 | ¥866.00 | ¥855.00 | 14.80K |
| 2026-09-09 | ¥862.00 | 0.00% | ¥862.00 | ¥864.00 | ¥860.00 | 5.60K |
| 2026-09-08 | ¥862.00 | -0.69% | ¥868.00 | ¥868.00 | ¥862.00 | 8.40K |
| 2026-09-07 | ¥868.00 | -0.34% | ¥870.00 | ¥871.00 | ¥867.00 | 4.80K |
| 2026-09-04 | ¥871.00 | +0.69% | ¥866.00 | ¥872.00 | ¥866.00 | 8.30K |
| 2026-09-03 | ¥865.00 | -0.57% | ¥865.00 | ¥873.00 | ¥865.00 | 22.30K |
| 2026-09-02 | ¥870.00 | -1.25% | ¥881.00 | ¥883.00 | ¥870.00 | 32.10K |
| 2026-09-01 | ¥881.00 | -0.68% | ¥885.00 | ¥885.00 | ¥880.00 | 20.30K |
| 2026-08-31 | ¥887.00 | -0.11% | ¥892.00 | ¥892.00 | ¥880.00 | 42.10K |
| 2026-08-28 | ¥888.00 | -7.31% | ¥886.00 | ¥894.00 | ¥878.00 | 163.70K |
| 2026-08-27 | ¥958.00 | -0.10% | ¥951.00 | ¥962.00 | ¥948.00 | 54.40K |
| 2026-08-26 | ¥959.00 | +1.16% | ¥948.00 | ¥963.00 | ¥943.00 | 27.00K |
| 2026-08-25 | ¥948.00 | +0.11% | ¥957.00 | ¥957.00 | ¥937.00 | 27.90K |
| 2026-08-24 | ¥947.00 | +0.42% | ¥949.00 | ¥950.00 | ¥940.00 | 28.30K |
| 2026-08-21 | ¥943.00 | -0.32% | ¥950.00 | ¥955.00 | ¥943.00 | 10.20K |
| 2026-08-20 | ¥946.00 | -0.63% | ¥952.00 | ¥955.00 | ¥942.00 | 22.90K |
| 2026-08-19 | ¥952.00 | +0.32% | ¥939.00 | ¥952.00 | ¥939.00 | 22.10K |
| 2026-08-18 | ¥949.00 | +1.28% | ¥933.00 | ¥949.00 | ¥933.00 | 16.30K |
| 2026-08-17 | ¥937.00 | +0.97% | ¥931.00 | ¥937.00 | ¥930.00 | 15.70K |
| 2026-08-14 | ¥928.00 | -0.22% | ¥927.00 | ¥932.00 | ¥927.00 | 19.30K |
| 2026-08-13 | ¥930.00 | +1.09% | ¥920.00 | ¥930.00 | ¥919.00 | 16.50K |
| 2026-08-12 | ¥920.00 | +1.43% | ¥917.00 | ¥920.00 | ¥908.00 | 27.10K |
| 2026-08-10 | ¥907.00 | +2.02% | ¥889.00 | ¥918.00 | ¥889.00 | 20.60K |
| 2026-08-07 | ¥889.00 | -0.22% | ¥891.00 | ¥891.00 | ¥888.00 | 8.20K |
| 2026-08-06 | ¥891.00 | +0.79% | ¥892.00 | ¥892.00 | ¥889.00 | 19.50K |
| 2026-08-05 | ¥884.00 | -0.11% | ¥889.00 | ¥895.00 | ¥884.00 | 16.60K |
| 2026-08-04 | ¥885.00 | +1.14% | ¥888.00 | ¥888.00 | ¥879.00 | 9.90K |
| 2026-08-03 | ¥875.00 | -0.57% | ¥880.00 | ¥895.00 | ¥871.00 | 30.50K |
| 2026-07-31 | ¥880.00 | +0.46% | ¥880.00 | ¥880.00 | ¥875.00 | 23.90K |
| 2026-07-30 | ¥876.00 | -0.11% | ¥882.00 | ¥886.00 | ¥873.00 | 32.40K |
| 2026-07-29 | ¥877.00 | 0.00% | ¥880.00 | ¥882.00 | ¥875.00 | 18.80K |
| 2026-07-28 | ¥877.00 | -1.02% | ¥885.00 | ¥886.00 | ¥850.00 | 42.20K |
| 2026-07-27 | ¥886.00 | +0.23% | ¥884.00 | ¥891.00 | ¥884.00 | 13.00K |
| 2026-07-24 | ¥884.00 | 0.00% | ¥884.00 | ¥886.00 | ¥883.00 | 9.90K |
| 2026-07-23 | ¥884.00 | 0.00% | ¥886.00 | ¥886.00 | ¥883.00 | 5.70K |
| 2026-07-22 | ¥884.00 | 0.00% | ¥890.00 | ¥890.00 | ¥881.00 | 15.70K |
| 2026-07-21 | ¥884.00 | +1.26% | ¥875.00 | ¥886.00 | ¥875.00 | 9.00K |
| 2026-07-17 | ¥873.00 | -1.69% | ¥890.00 | ¥890.00 | ¥856.00 | 39.50K |
| 2026-07-16 | ¥888.00 | -8.36% | ¥897.00 | ¥898.00 | ¥882.00 | 79.00K |
| 2026-07-15 | ¥969.00 | +0.21% | ¥971.00 | ¥974.00 | ¥957.00 | 22.60K |
| 2026-07-14 | ¥967.00 | +0.94% | ¥957.00 | ¥967.00 | ¥957.00 | 7.40K |
| 2026-07-13 | ¥958.00 | -0.10% | ¥960.00 | ¥961.00 | ¥955.00 | 4.70K |
| 2026-07-10 | ¥959.00 | -0.21% | ¥967.00 | ¥967.00 | ¥957.00 | 3.80K |
| 2026-07-09 | ¥961.00 | -0.93% | ¥972.00 | ¥974.00 | ¥960.00 | 19.60K |
| 2026-07-08 | ¥970.00 | +3.74% | ¥941.00 | ¥985.00 | ¥936.00 | 39.60K |
| 2026-07-07 | ¥935.00 | +0.11% | ¥933.00 | ¥935.00 | ¥933.00 | 2.60K |
| 2026-07-06 | ¥934.00 | +0.32% | ¥933.00 | ¥934.00 | ¥931.00 | 6.50K |
| 2026-07-03 | ¥931.00 | +0.11% | ¥926.00 | ¥934.00 | ¥925.00 | 6.60K |
| 2026-07-02 | ¥930.00 | +1.09% | ¥921.00 | ¥933.00 | ¥920.00 | 3.60K |
| 2026-07-01 | ¥920.00 | -1.08% | ¥928.00 | ¥931.00 | ¥898.00 | 7.40K |
| 2026-06-30 | ¥930.00 | +0.76% | ¥924.00 | ¥930.00 | ¥923.00 | 10.70K |
| 2026-06-29 | ¥923.00 | +2.90% | ¥892.00 | ¥923.00 | ¥892.00 | 6.50K |
| 2026-06-26 | ¥897.00 | -0.66% | ¥908.00 | ¥910.00 | ¥897.00 | 9.60K |
| 2026-06-25 | ¥903.00 | -1.74% | ¥934.00 | ¥939.00 | ¥900.00 | 14.60K |
| 2026-06-24 | ¥919.00 | +2.91% | ¥908.00 | ¥920.00 | ¥902.00 | 38.40K |
| 2026-06-23 | ¥893.00 | +0.56% | ¥890.00 | ¥893.00 | ¥889.00 | 2.30K |
| 2026-06-22 | ¥888.00 | -1.22% | ¥901.00 | ¥901.00 | ¥888.00 | 3.10K |
| 2026-06-19 | ¥899.00 | +0.90% | ¥911.00 | ¥912.00 | ¥887.00 | 8.90K |
| 2026-06-18 | ¥891.00 | +0.11% | ¥890.00 | ¥892.00 | ¥880.00 | 6.50K |
| 2026-06-17 | ¥890.00 | 0.00% | ¥889.00 | ¥900.00 | ¥889.00 | 8.30K |
| 2026-06-16 | ¥890.00 | -0.22% | ¥900.00 | ¥900.00 | ¥888.00 | 10.00K |
| 2026-06-15 | ¥892.00 | +0.90% | ¥893.00 | ¥899.00 | ¥890.00 | 5.40K |
| 2026-06-12 | ¥884.00 | -1.67% | ¥913.00 | ¥913.00 | ¥881.00 | 5.90K |
| 2026-06-11 | ¥899.00 | -0.99% | ¥905.00 | ¥905.00 | ¥887.00 | 2.70K |
| 2026-06-10 | ¥908.00 | -0.87% | ¥920.00 | ¥920.00 | ¥906.00 | 8.00K |
| 2026-06-09 | ¥916.00 | -0.76% | ¥926.00 | ¥926.00 | ¥913.00 | 11.00K |
| 2026-06-08 | ¥923.00 | -0.22% | ¥913.00 | ¥923.00 | ¥913.00 | 3.80K |
| 2026-06-05 | ¥925.00 | 0.00% | ¥920.00 | ¥927.00 | ¥919.00 | 1.70K |
| 2026-06-04 | ¥925.00 | +0.43% | ¥920.00 | ¥925.00 | ¥919.00 | 800 |
| 2026-06-03 | ¥921.00 | -1.81% | ¥938.00 | ¥938.00 | ¥910.00 | 4.30K |
| 2026-06-02 | ¥938.00 | +0.11% | ¥933.00 | ¥938.00 | ¥932.00 | 1.70K |
| 2026-06-01 | ¥937.00 | -0.21% | ¥941.00 | ¥941.00 | ¥933.00 | 25.80K |
| 2026-05-29 | ¥939.00 | -0.53% | ¥937.00 | ¥942.00 | ¥936.00 | 1.90K |
| 2026-05-28 | ¥944.00 | +1.51% | ¥936.00 | ¥944.00 | ¥928.00 | 5.40K |
| 2026-05-27 | ¥930.00 | 0.00% | ¥936.00 | ¥936.00 | ¥929.00 | 1.30K |
| 2026-05-26 | ¥930.00 | -0.53% | ¥934.00 | ¥934.00 | ¥930.00 | 3.20K |
| 2026-05-25 | ¥935.00 | -0.43% | ¥945.00 | ¥945.00 | ¥935.00 | 4.00K |