Nissin Shoji Co., Ltd. 7490
TSE · Japan · Energy Minerals
¥2,192.00+1.00 (+0.05%)
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 | ¥2,192.00 | +0.05% | ¥2,192.00 | ¥2,192.00 | ¥2,192.00 | 1.20K |
| 2026-10-01 | ¥2,191.00 | -0.05% | ¥2,191.00 | ¥2,191.00 | ¥2,191.00 | 400 |
| 2026-09-30 | ¥2,192.00 | +0.09% | ¥2,191.00 | ¥2,192.00 | ¥2,190.00 | 10.00K |
| 2026-09-29 | ¥2,190.00 | +0.05% | ¥2,190.00 | ¥2,190.00 | ¥2,190.00 | 1.00K |
| 2026-09-28 | ¥2,189.00 | -0.05% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 3.20K |
| 2026-09-25 | ¥2,190.00 | 0.00% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 1.10K |
| 2026-09-24 | ¥2,190.00 | 0.00% | ¥2,188.00 | ¥2,190.00 | ¥2,188.00 | 4.30K |
| 2026-09-18 | ¥2,190.00 | +0.14% | ¥2,188.00 | ¥2,190.00 | ¥2,188.00 | 1.60K |
| 2026-09-17 | ¥2,187.00 | +0.05% | ¥2,186.00 | ¥2,187.00 | ¥2,186.00 | 500 |
| 2026-09-16 | ¥2,186.00 | 0.00% | ¥2,186.00 | ¥2,187.00 | ¥2,186.00 | 1.70K |
| 2026-09-15 | ¥2,186.00 | +0.05% | ¥2,185.00 | ¥2,187.00 | ¥2,185.00 | 2.80K |
| 2026-09-14 | ¥2,185.00 | 0.00% | ¥2,185.00 | ¥2,187.00 | ¥2,185.00 | 2.40K |
| 2026-09-11 | ¥2,185.00 | -0.09% | ¥2,185.00 | ¥2,187.00 | ¥2,185.00 | 6.10K |
| 2026-09-10 | ¥2,187.00 | -0.05% | ¥2,187.00 | ¥2,187.00 | ¥2,186.00 | 5.10K |
| 2026-09-09 | ¥2,188.00 | +0.05% | ¥2,187.00 | ¥2,188.00 | ¥2,187.00 | 6.30K |
| 2026-09-08 | ¥2,187.00 | +0.05% | ¥2,186.00 | ¥2,187.00 | ¥2,186.00 | 400 |
| 2026-09-07 | ¥2,186.00 | -0.09% | ¥2,188.00 | ¥2,188.00 | ¥2,186.00 | 1.20K |
| 2026-09-04 | ¥2,188.00 | 0.00% | ¥2,188.00 | ¥2,188.00 | ¥2,186.00 | 4.50K |
| 2026-09-03 | ¥2,188.00 | -0.09% | ¥2,188.00 | ¥2,190.00 | ¥2,186.00 | 11.00K |
| 2026-09-02 | ¥2,190.00 | +0.05% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 5.70K |
| 2026-09-01 | ¥2,189.00 | 0.00% | ¥2,189.00 | ¥2,189.00 | ¥2,189.00 | 3.80K |
| 2026-08-31 | ¥2,189.00 | -0.05% | ¥2,190.00 | ¥2,190.00 | ¥2,189.00 | 1.70K |
| 2026-08-28 | ¥2,190.00 | 0.00% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 900 |
| 2026-08-27 | ¥2,190.00 | -0.05% | ¥2,190.00 | ¥2,190.00 | ¥2,190.00 | 400 |
| 2026-08-26 | ¥2,191.00 | +0.05% | ¥2,189.00 | ¥2,191.00 | ¥2,189.00 | 5.00K |
| 2026-08-25 | ¥2,190.00 | -0.05% | ¥2,188.00 | ¥2,190.00 | ¥2,188.00 | 800 |
| 2026-08-24 | ¥2,191.00 | +0.09% | ¥2,186.00 | ¥2,191.00 | ¥2,186.00 | 10.40K |
| 2026-08-21 | ¥2,189.00 | +0.18% | ¥2,186.00 | ¥2,189.00 | ¥2,185.00 | 2.80K |
| 2026-08-20 | ¥2,185.00 | 0.00% | ¥2,187.00 | ¥2,188.00 | ¥2,185.00 | 600 |
| 2026-08-19 | ¥2,185.00 | -0.05% | ¥2,185.00 | ¥2,185.00 | ¥2,185.00 | 200 |
| 2026-08-18 | ¥2,186.00 | 0.00% | ¥2,186.00 | ¥2,186.00 | ¥2,186.00 | 100 |
| 2026-08-17 | ¥2,186.00 | -0.09% | ¥2,185.00 | ¥2,188.00 | ¥2,185.00 | 2.00K |
| 2026-08-14 | ¥2,188.00 | 0.00% | ¥2,188.00 | ¥2,188.00 | ¥2,188.00 | 0 |
| 2026-08-13 | ¥2,188.00 | +0.14% | ¥2,185.00 | ¥2,188.00 | ¥2,185.00 | 1.00K |
| 2026-08-12 | ¥2,185.00 | 0.00% | ¥2,185.00 | ¥2,185.00 | ¥2,185.00 | 0 |
| 2026-08-10 | ¥2,185.00 | -0.23% | ¥2,189.00 | ¥2,189.00 | ¥2,185.00 | 700 |
| 2026-08-07 | ¥2,190.00 | 0.00% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 2.70K |
| 2026-08-06 | ¥2,190.00 | +0.05% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 700 |
| 2026-08-05 | ¥2,189.00 | -0.05% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 9.30K |
| 2026-08-04 | ¥2,190.00 | 0.00% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 1.50K |
| 2026-08-03 | ¥2,190.00 | +0.05% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 1.90K |
| 2026-07-31 | ¥2,189.00 | 0.00% | ¥2,189.00 | ¥2,189.00 | ¥2,189.00 | 100 |
| 2026-07-30 | ¥2,189.00 | -0.09% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 500 |
| 2026-07-29 | ¥2,191.00 | 0.00% | ¥2,191.00 | ¥2,191.00 | ¥2,191.00 | 0 |
| 2026-07-28 | ¥2,191.00 | +0.05% | ¥2,189.00 | ¥2,191.00 | ¥2,189.00 | 1.80K |
| 2026-07-27 | ¥2,190.00 | +0.09% | ¥2,188.00 | ¥2,190.00 | ¥2,188.00 | 2.10K |
| 2026-07-24 | ¥2,188.00 | -0.05% | ¥2,188.00 | ¥2,189.00 | ¥2,188.00 | 800 |
| 2026-07-23 | ¥2,189.00 | 0.00% | ¥2,189.00 | ¥2,189.00 | ¥2,189.00 | 0 |
| 2026-07-22 | ¥2,189.00 | +0.05% | ¥2,188.00 | ¥2,189.00 | ¥2,188.00 | 3.10K |
| 2026-07-21 | ¥2,188.00 | -0.05% | ¥2,188.00 | ¥2,190.00 | ¥2,188.00 | 1.00K |
| 2026-07-17 | ¥2,189.00 | 0.00% | ¥2,188.00 | ¥2,189.00 | ¥2,188.00 | 1.50K |
| 2026-07-16 | ¥2,189.00 | +0.05% | ¥2,188.00 | ¥2,189.00 | ¥2,188.00 | 1.00K |
| 2026-07-15 | ¥2,188.00 | 0.00% | ¥2,188.00 | ¥2,188.00 | ¥2,188.00 | 0 |
| 2026-07-14 | ¥2,188.00 | 0.00% | ¥2,188.00 | ¥2,188.00 | ¥2,188.00 | 0 |
| 2026-07-13 | ¥2,188.00 | 0.00% | ¥2,188.00 | ¥2,190.00 | ¥2,188.00 | 10.60K |
| 2026-07-10 | ¥2,188.00 | 0.00% | ¥2,187.00 | ¥2,189.00 | ¥2,187.00 | 1.10K |
| 2026-07-09 | ¥2,188.00 | -0.05% | ¥2,187.00 | ¥2,188.00 | ¥2,187.00 | 200 |
| 2026-07-08 | ¥2,189.00 | 0.00% | ¥2,189.00 | ¥2,189.00 | ¥2,189.00 | 300 |
| 2026-07-07 | ¥2,189.00 | +0.09% | ¥2,186.00 | ¥2,189.00 | ¥2,186.00 | 1.80K |
| 2026-07-06 | ¥2,187.00 | 0.00% | ¥2,186.00 | ¥2,189.00 | ¥2,186.00 | 1.50K |
| 2026-07-03 | ¥2,187.00 | +0.09% | ¥2,186.00 | ¥2,187.00 | ¥2,186.00 | 11.10K |
| 2026-07-02 | ¥2,185.00 | 0.00% | ¥2,184.00 | ¥2,186.00 | ¥2,184.00 | 3.10K |
| 2026-07-01 | ¥2,185.00 | +0.05% | ¥2,184.00 | ¥2,186.00 | ¥2,184.00 | 2.00K |
| 2026-06-30 | ¥2,184.00 | 0.00% | ¥2,184.00 | ¥2,187.00 | ¥2,184.00 | 3.70K |
| 2026-06-29 | ¥2,184.00 | 0.00% | ¥2,184.00 | ¥2,187.00 | ¥2,184.00 | 5.70K |
| 2026-06-26 | ¥2,184.00 | 0.00% | ¥2,184.00 | ¥2,186.00 | ¥2,183.00 | 3.90K |
| 2026-06-25 | ¥2,184.00 | -0.09% | ¥2,185.00 | ¥2,188.00 | ¥2,184.00 | 11.00K |
| 2026-06-24 | ¥2,186.00 | -0.18% | ¥2,190.00 | ¥2,190.00 | ¥2,184.00 | 6.10K |
| 2026-06-23 | ¥2,190.00 | -0.05% | ¥2,190.00 | ¥2,194.00 | ¥2,190.00 | 10.70K |
| 2026-06-22 | ¥2,191.00 | 0.00% | ¥2,191.00 | ¥2,197.00 | ¥2,190.00 | 17.90K |
| 2026-06-19 | ¥2,191.00 | -0.68% | ¥2,205.00 | ¥2,205.00 | ¥2,191.00 | 6.00K |
| 2026-06-18 | ¥2,206.00 | -0.09% | ¥2,206.00 | ¥2,208.00 | ¥2,206.00 | 12.60K |
| 2026-06-17 | ¥2,208.00 | +0.09% | ¥2,206.00 | ¥2,208.00 | ¥2,206.00 | 15.20K |
| 2026-06-16 | ¥2,206.00 | 0.00% | ¥2,206.00 | ¥2,206.00 | ¥2,206.00 | 9.40K |
| 2026-06-15 | ¥2,206.00 | 0.00% | ¥2,206.00 | ¥2,207.00 | ¥2,206.00 | 72.60K |
| 2026-06-12 | ¥2,206.00 | +0.05% | ¥2,206.00 | ¥2,207.00 | ¥2,205.00 | 25.50K |
| 2026-06-11 | ¥2,205.00 | 0.00% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 29.60K |
| 2026-06-10 | ¥2,205.00 | 0.00% | ¥2,206.00 | ¥2,206.00 | ¥2,205.00 | 22.80K |
| 2026-06-09 | ¥2,205.00 | 0.00% | ¥2,206.00 | ¥2,206.00 | ¥2,205.00 | 15.80K |
| 2026-06-08 | ¥2,205.00 | 0.00% | ¥2,206.00 | ¥2,206.00 | ¥2,205.00 | 21.50K |
| 2026-06-05 | ¥2,205.00 | 0.00% | ¥2,205.00 | ¥2,205.00 | ¥2,205.00 | 5.00K |
| 2026-06-04 | ¥2,205.00 | 0.00% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 6.00K |
| 2026-06-03 | ¥2,205.00 | -0.05% | ¥2,205.00 | ¥2,207.00 | ¥2,205.00 | 45.50K |
| 2026-06-02 | ¥2,206.00 | +0.05% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 59.50K |
| 2026-06-01 | ¥2,205.00 | 0.00% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 38.90K |
| 2026-05-29 | ¥2,205.00 | 0.00% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 12.00K |
| 2026-05-28 | ¥2,205.00 | -0.05% | ¥2,206.00 | ¥2,206.00 | ¥2,205.00 | 92.30K |
| 2026-05-27 | ¥2,206.00 | +0.05% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 37.00K |
| 2026-05-26 | ¥2,205.00 | 0.00% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 53.40K |
| 2026-05-25 | ¥2,205.00 | 0.00% | ¥2,205.00 | ¥2,206.00 | ¥2,205.00 | 58.30K |