Nissha Co.Ltd. 7915
TSE · Japan · Commercial Services
¥1,057.00-28.00 (-2.58%)
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 | ¥1,057.00 | -2.58% | ¥1,086.00 | ¥1,086.00 | ¥1,037.00 | 926.80K |
| 2026-10-01 | ¥1,085.00 | -6.47% | ¥1,070.00 | ¥1,090.00 | ¥1,025.00 | 2.02M |
| 2026-09-30 | ¥1,160.00 | +0.17% | ¥1,150.00 | ¥1,167.00 | ¥1,139.00 | 477.50K |
| 2026-09-29 | ¥1,158.00 | -1.28% | ¥1,169.00 | ¥1,169.00 | ¥1,149.00 | 336.40K |
| 2026-09-28 | ¥1,173.00 | -2.33% | ¥1,201.00 | ¥1,201.00 | ¥1,173.00 | 303.60K |
| 2026-09-25 | ¥1,201.00 | +0.59% | ¥1,204.00 | ¥1,205.00 | ¥1,193.00 | 231.60K |
| 2026-09-24 | ¥1,194.00 | +0.34% | ¥1,191.00 | ¥1,205.00 | ¥1,188.00 | 208.20K |
| 2026-09-18 | ¥1,190.00 | -2.38% | ¥1,220.00 | ¥1,226.00 | ¥1,187.00 | 241.90K |
| 2026-09-17 | ¥1,219.00 | +1.08% | ¥1,213.00 | ¥1,222.00 | ¥1,211.00 | 190.50K |
| 2026-09-16 | ¥1,206.00 | +1.17% | ¥1,195.00 | ¥1,210.00 | ¥1,195.00 | 258.20K |
| 2026-09-15 | ¥1,192.00 | +1.79% | ¥1,158.00 | ¥1,198.00 | ¥1,158.00 | 223.30K |
| 2026-09-14 | ¥1,171.00 | +1.04% | ¥1,154.00 | ¥1,172.00 | ¥1,147.00 | 184.10K |
| 2026-09-11 | ¥1,159.00 | -1.45% | ¥1,150.00 | ¥1,163.00 | ¥1,140.00 | 295.90K |
| 2026-09-10 | ¥1,176.00 | -0.25% | ¥1,171.00 | ¥1,177.00 | ¥1,163.00 | 207.50K |
| 2026-09-09 | ¥1,179.00 | -0.08% | ¥1,180.00 | ¥1,186.00 | ¥1,170.00 | 252.30K |
| 2026-09-08 | ¥1,180.00 | -1.83% | ¥1,203.00 | ¥1,204.00 | ¥1,179.00 | 417.70K |
| 2026-09-07 | ¥1,202.00 | -1.88% | ¥1,228.00 | ¥1,230.00 | ¥1,199.00 | 312.80K |
| 2026-09-04 | ¥1,225.00 | +0.66% | ¥1,214.00 | ¥1,231.00 | ¥1,208.00 | 244.30K |
| 2026-09-03 | ¥1,217.00 | -1.93% | ¥1,240.00 | ¥1,243.00 | ¥1,212.00 | 284.30K |
| 2026-09-02 | ¥1,241.00 | -4.24% | ¥1,279.00 | ¥1,283.00 | ¥1,232.00 | 398.50K |
| 2026-09-01 | ¥1,296.00 | +1.17% | ¥1,280.00 | ¥1,301.00 | ¥1,274.00 | 211.00K |
| 2026-08-31 | ¥1,281.00 | -1.08% | ¥1,285.00 | ¥1,301.00 | ¥1,279.00 | 217.30K |
| 2026-08-28 | ¥1,295.00 | -0.23% | ¥1,298.00 | ¥1,313.00 | ¥1,295.00 | 173.40K |
| 2026-08-27 | ¥1,298.00 | -0.46% | ¥1,304.00 | ¥1,319.00 | ¥1,290.00 | 160.30K |
| 2026-08-26 | ¥1,304.00 | +0.15% | ¥1,306.00 | ¥1,314.00 | ¥1,304.00 | 116.40K |
| 2026-08-25 | ¥1,302.00 | +0.39% | ¥1,290.00 | ¥1,311.00 | ¥1,286.00 | 169.60K |
| 2026-08-24 | ¥1,297.00 | -0.15% | ¥1,291.00 | ¥1,309.00 | ¥1,290.00 | 186.10K |
| 2026-08-21 | ¥1,299.00 | +0.62% | ¥1,292.00 | ¥1,299.00 | ¥1,271.00 | 199.60K |
| 2026-08-20 | ¥1,291.00 | +3.03% | ¥1,265.00 | ¥1,295.00 | ¥1,261.00 | 254.00K |
| 2026-08-19 | ¥1,253.00 | -5.00% | ¥1,301.00 | ¥1,304.00 | ¥1,252.00 | 300.00K |
| 2026-08-18 | ¥1,319.00 | -1.12% | ¥1,327.00 | ¥1,344.00 | ¥1,310.00 | 272.90K |
| 2026-08-17 | ¥1,334.00 | +0.53% | ¥1,328.00 | ¥1,349.00 | ¥1,328.00 | 208.70K |
| 2026-08-14 | ¥1,327.00 | +1.92% | ¥1,291.00 | ¥1,328.00 | ¥1,291.00 | 205.70K |
| 2026-08-13 | ¥1,302.00 | +2.12% | ¥1,286.00 | ¥1,311.00 | ¥1,275.00 | 308.80K |
| 2026-08-12 | ¥1,275.00 | +2.00% | ¥1,255.00 | ¥1,285.00 | ¥1,243.00 | 208.00K |
| 2026-08-10 | ¥1,250.00 | -0.24% | ¥1,257.00 | ¥1,280.00 | ¥1,241.00 | 306.30K |
| 2026-08-07 | ¥1,253.00 | -1.26% | ¥1,259.00 | ¥1,266.00 | ¥1,223.00 | 432.50K |
| 2026-08-06 | ¥1,269.00 | -0.63% | ¥1,279.00 | ¥1,292.00 | ¥1,255.00 | 565.50K |
| 2026-08-05 | ¥1,277.00 | -5.41% | ¥1,341.00 | ¥1,350.00 | ¥1,273.00 | 642.00K |
| 2026-08-04 | ¥1,350.00 | +1.43% | ¥1,338.00 | ¥1,351.00 | ¥1,330.00 | 193.50K |
| 2026-08-03 | ¥1,331.00 | +0.15% | ¥1,319.00 | ¥1,342.00 | ¥1,295.00 | 243.80K |
| 2026-07-31 | ¥1,329.00 | +0.38% | ¥1,352.00 | ¥1,362.00 | ¥1,322.00 | 203.80K |
| 2026-07-30 | ¥1,324.00 | -0.08% | ¥1,332.00 | ¥1,348.00 | ¥1,307.00 | 415.00K |
| 2026-07-29 | ¥1,325.00 | -2.07% | ¥1,363.00 | ¥1,363.00 | ¥1,299.00 | 272.70K |
| 2026-07-28 | ¥1,353.00 | -2.59% | ¥1,389.00 | ¥1,389.00 | ¥1,346.00 | 167.30K |
| 2026-07-27 | ¥1,389.00 | +3.58% | ¥1,345.00 | ¥1,389.00 | ¥1,345.00 | 215.30K |
| 2026-07-24 | ¥1,341.00 | -1.83% | ¥1,342.00 | ¥1,345.00 | ¥1,333.00 | 162.00K |
| 2026-07-23 | ¥1,366.00 | +0.89% | ¥1,368.00 | ¥1,373.00 | ¥1,354.00 | 196.70K |
| 2026-07-22 | ¥1,354.00 | +0.52% | ¥1,351.00 | ¥1,363.00 | ¥1,343.00 | 154.60K |
| 2026-07-21 | ¥1,347.00 | +1.28% | ¥1,347.00 | ¥1,355.00 | ¥1,334.00 | 126.30K |
| 2026-07-17 | ¥1,330.00 | +0.23% | ¥1,320.00 | ¥1,334.00 | ¥1,308.00 | 221.50K |
| 2026-07-16 | ¥1,327.00 | -1.26% | ¥1,317.00 | ¥1,341.00 | ¥1,316.00 | 143.60K |
| 2026-07-15 | ¥1,344.00 | +1.28% | ¥1,333.00 | ¥1,344.00 | ¥1,328.00 | 101.40K |
| 2026-07-14 | ¥1,327.00 | +0.84% | ¥1,310.00 | ¥1,334.00 | ¥1,310.00 | 152.10K |
| 2026-07-13 | ¥1,316.00 | -1.13% | ¥1,340.00 | ¥1,351.00 | ¥1,312.00 | 153.60K |
| 2026-07-10 | ¥1,331.00 | +1.99% | ¥1,320.00 | ¥1,338.00 | ¥1,320.00 | 150.70K |
| 2026-07-09 | ¥1,305.00 | 0.00% | ¥1,311.00 | ¥1,313.00 | ¥1,300.00 | 133.40K |
| 2026-07-08 | ¥1,305.00 | -0.31% | ¥1,301.00 | ¥1,320.00 | ¥1,294.00 | 200.30K |
| 2026-07-07 | ¥1,309.00 | -2.02% | ¥1,344.00 | ¥1,351.00 | ¥1,307.00 | 236.90K |
| 2026-07-06 | ¥1,336.00 | -1.91% | ¥1,375.00 | ¥1,375.00 | ¥1,333.00 | 250.00K |
| 2026-07-03 | ¥1,362.00 | +0.22% | ¥1,366.00 | ¥1,371.00 | ¥1,335.00 | 218.80K |
| 2026-07-02 | ¥1,359.00 | -1.45% | ¥1,355.00 | ¥1,373.00 | ¥1,343.00 | 221.50K |
| 2026-07-01 | ¥1,379.00 | +1.10% | ¥1,389.00 | ¥1,401.00 | ¥1,372.00 | 199.50K |
| 2026-06-30 | ¥1,364.00 | -2.08% | ¥1,393.00 | ¥1,396.00 | ¥1,363.00 | 229.90K |
| 2026-06-29 | ¥1,393.00 | -1.49% | ¥1,382.00 | ¥1,393.00 | ¥1,355.00 | 292.90K |
| 2026-06-26 | ¥1,414.00 | 0.00% | ¥1,409.00 | ¥1,437.00 | ¥1,403.00 | 267.00K |
| 2026-06-25 | ¥1,414.00 | +1.43% | ¥1,418.00 | ¥1,429.00 | ¥1,403.00 | 172.70K |
| 2026-06-24 | ¥1,394.00 | +1.01% | ¥1,381.00 | ¥1,406.00 | ¥1,380.00 | 213.30K |
| 2026-06-23 | ¥1,380.00 | -1.85% | ¥1,409.00 | ¥1,417.00 | ¥1,380.00 | 192.60K |
| 2026-06-22 | ¥1,406.00 | -0.14% | ¥1,396.00 | ¥1,417.00 | ¥1,386.00 | 262.90K |
| 2026-06-19 | ¥1,408.00 | -0.56% | ¥1,416.00 | ¥1,427.00 | ¥1,406.00 | 184.80K |
| 2026-06-18 | ¥1,416.00 | +1.14% | ¥1,411.00 | ¥1,446.00 | ¥1,408.00 | 234.50K |
| 2026-06-17 | ¥1,400.00 | -0.14% | ¥1,372.00 | ¥1,406.00 | ¥1,358.00 | 211.70K |
| 2026-06-16 | ¥1,402.00 | -2.16% | ¥1,420.00 | ¥1,433.00 | ¥1,402.00 | 171.80K |
| 2026-06-15 | ¥1,433.00 | +2.43% | ¥1,439.00 | ¥1,445.00 | ¥1,423.00 | 148.60K |
| 2026-06-12 | ¥1,399.00 | -1.34% | ¥1,448.00 | ¥1,462.00 | ¥1,399.00 | 187.30K |
| 2026-06-11 | ¥1,418.00 | +0.14% | ¥1,402.00 | ¥1,423.00 | ¥1,386.00 | 149.80K |
| 2026-06-10 | ¥1,416.00 | -1.60% | ¥1,441.00 | ¥1,441.00 | ¥1,400.00 | 214.40K |
| 2026-06-09 | ¥1,439.00 | -2.11% | ¥1,493.00 | ¥1,493.00 | ¥1,428.00 | 230.40K |
| 2026-06-08 | ¥1,470.00 | -3.98% | ¥1,493.00 | ¥1,506.00 | ¥1,459.00 | 192.30K |
| 2026-06-05 | ¥1,531.00 | -0.52% | ¥1,536.00 | ¥1,538.00 | ¥1,489.00 | 186.70K |
| 2026-06-04 | ¥1,539.00 | -2.78% | ¥1,549.00 | ¥1,555.00 | ¥1,522.00 | 173.90K |
| 2026-06-03 | ¥1,583.00 | +2.46% | ¥1,570.00 | ¥1,600.00 | ¥1,551.00 | 209.70K |
| 2026-06-02 | ¥1,545.00 | -3.80% | ¥1,590.00 | ¥1,600.00 | ¥1,526.00 | 199.90K |
| 2026-06-01 | ¥1,606.00 | -1.83% | ¥1,614.00 | ¥1,616.00 | ¥1,571.00 | 281.80K |
| 2026-05-29 | ¥1,636.00 | -0.55% | ¥1,656.00 | ¥1,668.00 | ¥1,622.00 | 201.40K |
| 2026-05-28 | ¥1,645.00 | -1.67% | ¥1,649.00 | ¥1,680.00 | ¥1,619.00 | 188.60K |
| 2026-05-27 | ¥1,673.00 | -0.83% | ¥1,700.00 | ¥1,700.00 | ¥1,627.00 | 328.90K |
| 2026-05-26 | ¥1,687.00 | +0.60% | ¥1,675.00 | ¥1,710.00 | ¥1,651.00 | 409.50K |
| 2026-05-25 | ¥1,677.00 | +2.44% | ¥1,671.00 | ¥1,683.00 | ¥1,647.00 | 222.50K |