Ad-Sol Nissin Corp. 3837
TSE · Japan · Technology Services
¥1,306.00-24.00 (-1.80%)
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 | ¥1,307.00 | -1.73% | ¥1,328.00 | ¥1,328.00 | ¥1,306.00 | 26.80K |
| 2026-10-01 | ¥1,330.00 | -0.97% | ¥1,332.00 | ¥1,346.00 | ¥1,315.00 | 79.90K |
| 2026-09-30 | ¥1,343.00 | +1.21% | ¥1,330.00 | ¥1,353.00 | ¥1,326.00 | 48.70K |
| 2026-09-29 | ¥1,327.00 | -2.93% | ¥1,341.00 | ¥1,341.00 | ¥1,327.00 | 67.00K |
| 2026-09-28 | ¥1,367.00 | +0.44% | ¥1,370.00 | ¥1,374.00 | ¥1,366.00 | 65.90K |
| 2026-09-25 | ¥1,361.00 | -0.07% | ¥1,356.00 | ¥1,367.00 | ¥1,353.00 | 53.00K |
| 2026-09-24 | ¥1,362.00 | -0.73% | ¥1,375.00 | ¥1,380.00 | ¥1,361.00 | 65.80K |
| 2026-09-18 | ¥1,372.00 | -1.01% | ¥1,386.00 | ¥1,392.00 | ¥1,371.00 | 55.70K |
| 2026-09-17 | ¥1,386.00 | +1.54% | ¥1,355.00 | ¥1,387.00 | ¥1,355.00 | 70.20K |
| 2026-09-16 | ¥1,365.00 | +0.66% | ¥1,356.00 | ¥1,375.00 | ¥1,353.00 | 70.50K |
| 2026-09-15 | ¥1,356.00 | +0.82% | ¥1,355.00 | ¥1,363.00 | ¥1,348.00 | 61.90K |
| 2026-09-14 | ¥1,345.00 | +3.07% | ¥1,306.00 | ¥1,353.00 | ¥1,305.00 | 98.20K |
| 2026-09-11 | ¥1,305.00 | -1.95% | ¥1,310.00 | ¥1,323.00 | ¥1,298.00 | 202.50K |
| 2026-09-10 | ¥1,331.00 | -2.35% | ¥1,350.00 | ¥1,356.00 | ¥1,324.00 | 101.20K |
| 2026-09-09 | ¥1,363.00 | -1.23% | ¥1,365.00 | ¥1,371.00 | ¥1,353.00 | 68.70K |
| 2026-09-08 | ¥1,380.00 | +0.66% | ¥1,372.00 | ¥1,395.00 | ¥1,361.00 | 74.40K |
| 2026-09-07 | ¥1,371.00 | -1.01% | ¥1,369.00 | ¥1,379.00 | ¥1,350.00 | 78.50K |
| 2026-09-04 | ¥1,385.00 | +1.69% | ¥1,366.00 | ¥1,404.00 | ¥1,364.00 | 90.50K |
| 2026-09-03 | ¥1,362.00 | +0.29% | ¥1,367.00 | ¥1,379.00 | ¥1,357.00 | 84.90K |
| 2026-09-02 | ¥1,358.00 | -3.00% | ¥1,370.00 | ¥1,377.00 | ¥1,348.00 | 201.20K |
| 2026-09-01 | ¥1,400.00 | -2.30% | ¥1,425.00 | ¥1,440.00 | ¥1,400.00 | 120.00K |
| 2026-08-31 | ¥1,433.00 | -1.04% | ¥1,419.00 | ¥1,444.00 | ¥1,413.00 | 118.00K |
| 2026-08-28 | ¥1,448.00 | +1.47% | ¥1,432.00 | ¥1,459.00 | ¥1,432.00 | 96.50K |
| 2026-08-27 | ¥1,427.00 | -1.11% | ¥1,440.00 | ¥1,444.00 | ¥1,425.00 | 82.00K |
| 2026-08-26 | ¥1,443.00 | -1.23% | ¥1,461.00 | ¥1,461.00 | ¥1,441.00 | 51.10K |
| 2026-08-25 | ¥1,461.00 | -3.12% | ¥1,503.00 | ¥1,507.00 | ¥1,454.00 | 107.40K |
| 2026-08-24 | ¥1,508.00 | +0.27% | ¥1,501.00 | ¥1,535.00 | ¥1,501.00 | 50.30K |
| 2026-08-21 | ¥1,504.00 | -1.05% | ¥1,501.00 | ¥1,519.00 | ¥1,501.00 | 41.10K |
| 2026-08-20 | ¥1,520.00 | +1.27% | ¥1,518.00 | ¥1,523.00 | ¥1,496.00 | 73.70K |
| 2026-08-19 | ¥1,501.00 | -1.83% | ¥1,500.00 | ¥1,517.00 | ¥1,491.00 | 88.20K |
| 2026-08-18 | ¥1,529.00 | +0.46% | ¥1,522.00 | ¥1,542.00 | ¥1,495.00 | 93.00K |
| 2026-08-17 | ¥1,522.00 | +0.26% | ¥1,504.00 | ¥1,544.00 | ¥1,504.00 | 99.50K |
| 2026-08-14 | ¥1,518.00 | +3.13% | ¥1,484.00 | ¥1,532.00 | ¥1,484.00 | 124.90K |
| 2026-08-13 | ¥1,472.00 | +3.52% | ¥1,449.00 | ¥1,497.00 | ¥1,437.00 | 188.80K |
| 2026-08-12 | ¥1,422.00 | +3.27% | ¥1,393.00 | ¥1,438.00 | ¥1,368.00 | 204.00K |
| 2026-08-10 | ¥1,377.00 | -1.57% | ¥1,401.00 | ¥1,401.00 | ¥1,357.00 | 156.20K |
| 2026-08-07 | ¥1,399.00 | -6.42% | ¥1,414.00 | ¥1,427.00 | ¥1,377.00 | 293.00K |
| 2026-08-06 | ¥1,495.00 | +0.20% | ¥1,516.00 | ¥1,534.00 | ¥1,487.00 | 86.60K |
| 2026-08-05 | ¥1,492.00 | +0.54% | ¥1,486.00 | ¥1,502.00 | ¥1,479.00 | 55.20K |
| 2026-08-04 | ¥1,484.00 | -0.07% | ¥1,474.00 | ¥1,487.00 | ¥1,466.00 | 54.40K |
| 2026-08-03 | ¥1,485.00 | -1.92% | ¥1,500.00 | ¥1,500.00 | ¥1,455.00 | 75.30K |
| 2026-07-31 | ¥1,514.00 | -1.17% | ¥1,535.00 | ¥1,538.00 | ¥1,498.00 | 70.60K |
| 2026-07-30 | ¥1,532.00 | -0.13% | ¥1,534.00 | ¥1,547.00 | ¥1,507.00 | 88.80K |
| 2026-07-29 | ¥1,534.00 | +2.40% | ¥1,517.00 | ¥1,537.00 | ¥1,503.00 | 111.20K |
| 2026-07-28 | ¥1,498.00 | +1.08% | ¥1,484.00 | ¥1,515.00 | ¥1,479.00 | 100.60K |
| 2026-07-27 | ¥1,482.00 | +1.65% | ¥1,482.00 | ¥1,495.00 | ¥1,466.00 | 57.20K |
| 2026-07-24 | ¥1,458.00 | -0.41% | ¥1,450.00 | ¥1,458.00 | ¥1,434.00 | 58.20K |
| 2026-07-23 | ¥1,464.00 | -1.41% | ¥1,485.00 | ¥1,485.00 | ¥1,457.00 | 71.90K |
| 2026-07-22 | ¥1,485.00 | -1.26% | ¥1,486.00 | ¥1,500.00 | ¥1,477.00 | 89.40K |
| 2026-07-21 | ¥1,504.00 | +4.01% | ¥1,501.00 | ¥1,523.00 | ¥1,489.00 | 136.80K |
| 2026-07-17 | ¥1,446.00 | -0.41% | ¥1,450.00 | ¥1,480.00 | ¥1,432.00 | 92.90K |
| 2026-07-16 | ¥1,452.00 | -2.29% | ¥1,486.00 | ¥1,496.00 | ¥1,452.00 | 75.40K |
| 2026-07-15 | ¥1,486.00 | -2.56% | ¥1,510.00 | ¥1,520.00 | ¥1,472.00 | 94.80K |
| 2026-07-14 | ¥1,525.00 | +2.42% | ¥1,494.00 | ¥1,526.00 | ¥1,488.00 | 113.20K |
| 2026-07-13 | ¥1,489.00 | +0.54% | ¥1,474.00 | ¥1,489.00 | ¥1,456.00 | 69.70K |
| 2026-07-10 | ¥1,481.00 | -1.07% | ¥1,509.00 | ¥1,510.00 | ¥1,473.00 | 117.60K |
| 2026-07-09 | ¥1,497.00 | +0.88% | ¥1,473.00 | ¥1,502.00 | ¥1,470.00 | 65.80K |
| 2026-07-08 | ¥1,484.00 | +1.64% | ¥1,461.00 | ¥1,499.00 | ¥1,460.00 | 70.50K |
| 2026-07-07 | ¥1,460.00 | -0.54% | ¥1,484.00 | ¥1,525.00 | ¥1,460.00 | 124.60K |
| 2026-07-06 | ¥1,468.00 | +0.62% | ¥1,460.00 | ¥1,476.00 | ¥1,453.00 | 114.90K |
| 2026-07-03 | ¥1,459.00 | +5.57% | ¥1,409.00 | ¥1,470.00 | ¥1,403.00 | 140.30K |
| 2026-07-02 | ¥1,382.00 | +0.51% | ¥1,400.00 | ¥1,429.00 | ¥1,377.00 | 60.50K |
| 2026-07-01 | ¥1,375.00 | -1.79% | ¥1,401.00 | ¥1,402.00 | ¥1,375.00 | 86.20K |
| 2026-06-30 | ¥1,400.00 | +2.49% | ¥1,396.00 | ¥1,423.00 | ¥1,388.00 | 104.70K |
| 2026-06-29 | ¥1,366.00 | +4.51% | ¥1,327.00 | ¥1,366.00 | ¥1,325.00 | 108.60K |
| 2026-06-26 | ¥1,307.00 | -0.23% | ¥1,312.00 | ¥1,317.00 | ¥1,299.00 | 49.00K |
| 2026-06-25 | ¥1,310.00 | 0.00% | ¥1,327.00 | ¥1,327.00 | ¥1,298.00 | 79.00K |
| 2026-06-24 | ¥1,310.00 | +0.69% | ¥1,301.00 | ¥1,326.00 | ¥1,301.00 | 132.30K |
| 2026-06-23 | ¥1,301.00 | -1.81% | ¥1,318.00 | ¥1,318.00 | ¥1,300.00 | 75.50K |
| 2026-06-22 | ¥1,325.00 | -0.75% | ¥1,330.00 | ¥1,369.00 | ¥1,325.00 | 60.20K |
| 2026-06-19 | ¥1,335.00 | -2.27% | ¥1,351.00 | ¥1,365.00 | ¥1,318.00 | 74.30K |
| 2026-06-18 | ¥1,366.00 | +1.11% | ¥1,351.00 | ¥1,369.00 | ¥1,348.00 | 46.70K |
| 2026-06-17 | ¥1,351.00 | +0.52% | ¥1,357.00 | ¥1,392.00 | ¥1,348.00 | 81.80K |
| 2026-06-16 | ¥1,344.00 | -2.11% | ¥1,361.00 | ¥1,362.00 | ¥1,332.00 | 58.40K |
| 2026-06-15 | ¥1,373.00 | +2.01% | ¥1,364.00 | ¥1,380.00 | ¥1,358.00 | 54.20K |
| 2026-06-12 | ¥1,346.00 | +0.22% | ¥1,335.00 | ¥1,351.00 | ¥1,330.00 | 98.30K |
| 2026-06-11 | ¥1,343.00 | -1.10% | ¥1,346.00 | ¥1,370.00 | ¥1,336.00 | 86.90K |
| 2026-06-10 | ¥1,358.00 | +0.44% | ¥1,352.00 | ¥1,375.00 | ¥1,339.00 | 72.60K |
| 2026-06-09 | ¥1,352.00 | -0.88% | ¥1,364.00 | ¥1,385.00 | ¥1,349.00 | 55.10K |
| 2026-06-08 | ¥1,364.00 | -3.19% | ¥1,388.00 | ¥1,390.00 | ¥1,348.00 | 73.70K |
| 2026-06-05 | ¥1,409.00 | +4.37% | ¥1,375.00 | ¥1,414.00 | ¥1,368.00 | 72.20K |
| 2026-06-04 | ¥1,350.00 | -1.53% | ¥1,360.00 | ¥1,367.00 | ¥1,336.00 | 65.20K |
| 2026-06-03 | ¥1,371.00 | -2.07% | ¥1,386.00 | ¥1,389.00 | ¥1,355.00 | 130.80K |
| 2026-06-02 | ¥1,400.00 | 0.00% | ¥1,388.00 | ¥1,406.00 | ¥1,382.00 | 61.60K |
| 2026-06-01 | ¥1,400.00 | +0.36% | ¥1,392.00 | ¥1,404.00 | ¥1,378.00 | 82.20K |
| 2026-05-29 | ¥1,395.00 | -0.50% | ¥1,405.00 | ¥1,424.00 | ¥1,395.00 | 71.80K |
| 2026-05-28 | ¥1,402.00 | -1.75% | ¥1,416.00 | ¥1,426.00 | ¥1,394.00 | 98.00K |
| 2026-05-27 | ¥1,427.00 | -2.86% | ¥1,470.00 | ¥1,474.00 | ¥1,420.00 | 94.40K |
| 2026-05-26 | ¥1,469.00 | +0.96% | ¥1,450.00 | ¥1,482.00 | ¥1,450.00 | 62.90K |
| 2026-05-25 | ¥1,455.00 | -1.82% | ¥1,495.00 | ¥1,495.00 | ¥1,442.00 | 106.10K |