Nissan Securities Group Co.,Ltd. 8705
TSE · Japan · Finance
¥217.00-1.00 (-0.46%)
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 | ¥217.00 | -0.46% | ¥218.00 | ¥219.00 | ¥217.00 | 25.80K |
| 2026-10-01 | ¥218.00 | 0.00% | ¥220.00 | ¥225.00 | ¥218.00 | 123.10K |
| 2026-09-30 | ¥218.00 | +2.35% | ¥215.00 | ¥218.00 | ¥214.00 | 51.30K |
| 2026-09-29 | ¥213.00 | -2.29% | ¥215.00 | ¥220.00 | ¥213.00 | 122.70K |
| 2026-09-28 | ¥218.00 | -3.11% | ¥226.00 | ¥226.00 | ¥218.00 | 255.00K |
| 2026-09-25 | ¥225.00 | -0.44% | ¥227.00 | ¥227.00 | ¥224.00 | 82.00K |
| 2026-09-24 | ¥226.00 | +1.35% | ¥225.00 | ¥226.00 | ¥223.00 | 44.20K |
| 2026-09-18 | ¥223.00 | -0.45% | ¥223.00 | ¥225.00 | ¥222.00 | 66.70K |
| 2026-09-17 | ¥224.00 | +0.45% | ¥223.00 | ¥226.00 | ¥223.00 | 75.70K |
| 2026-09-16 | ¥223.00 | -0.45% | ¥224.00 | ¥227.00 | ¥223.00 | 92.10K |
| 2026-09-15 | ¥224.00 | 0.00% | ¥222.00 | ¥225.00 | ¥222.00 | 40.20K |
| 2026-09-14 | ¥224.00 | +0.90% | ¥222.00 | ¥225.00 | ¥222.00 | 63.20K |
| 2026-09-11 | ¥222.00 | 0.00% | ¥221.00 | ¥223.00 | ¥219.00 | 79.70K |
| 2026-09-10 | ¥222.00 | +0.91% | ¥220.00 | ¥224.00 | ¥219.00 | 79.40K |
| 2026-09-09 | ¥220.00 | -0.45% | ¥222.00 | ¥222.00 | ¥220.00 | 60.70K |
| 2026-09-08 | ¥221.00 | -0.45% | ¥223.00 | ¥223.00 | ¥221.00 | 39.20K |
| 2026-09-07 | ¥222.00 | +0.91% | ¥221.00 | ¥223.00 | ¥221.00 | 99.00K |
| 2026-09-04 | ¥220.00 | +0.92% | ¥218.00 | ¥222.00 | ¥218.00 | 98.00K |
| 2026-09-03 | ¥218.00 | 0.00% | ¥217.00 | ¥220.00 | ¥217.00 | 68.60K |
| 2026-09-02 | ¥218.00 | -0.46% | ¥219.00 | ¥220.00 | ¥217.00 | 129.90K |
| 2026-09-01 | ¥219.00 | -1.79% | ¥224.00 | ¥224.00 | ¥218.00 | 150.30K |
| 2026-08-31 | ¥223.00 | 0.00% | ¥224.00 | ¥224.00 | ¥220.00 | 84.80K |
| 2026-08-28 | ¥223.00 | +0.90% | ¥222.00 | ¥225.00 | ¥221.00 | 90.30K |
| 2026-08-27 | ¥221.00 | +1.84% | ¥217.00 | ¥223.00 | ¥217.00 | 207.40K |
| 2026-08-26 | ¥217.00 | -0.46% | ¥219.00 | ¥219.00 | ¥217.00 | 44.00K |
| 2026-08-25 | ¥218.00 | +0.93% | ¥220.00 | ¥220.00 | ¥217.00 | 49.90K |
| 2026-08-24 | ¥216.00 | -0.46% | ¥218.00 | ¥219.00 | ¥216.00 | 110.30K |
| 2026-08-21 | ¥217.00 | +0.46% | ¥216.00 | ¥218.00 | ¥215.00 | 46.30K |
| 2026-08-20 | ¥216.00 | +0.47% | ¥216.00 | ¥218.00 | ¥214.00 | 103.40K |
| 2026-08-19 | ¥215.00 | -0.92% | ¥217.00 | ¥217.00 | ¥214.00 | 88.70K |
| 2026-08-18 | ¥217.00 | -0.46% | ¥217.00 | ¥219.00 | ¥217.00 | 32.70K |
| 2026-08-17 | ¥218.00 | -0.46% | ¥219.00 | ¥220.00 | ¥217.00 | 38.30K |
| 2026-08-14 | ¥219.00 | +0.92% | ¥217.00 | ¥220.00 | ¥216.00 | 40.20K |
| 2026-08-13 | ¥217.00 | +1.40% | ¥215.00 | ¥217.00 | ¥214.00 | 75.90K |
| 2026-08-12 | ¥214.00 | -0.47% | ¥214.00 | ¥215.00 | ¥212.00 | 81.10K |
| 2026-08-10 | ¥215.00 | +2.38% | ¥211.00 | ¥218.00 | ¥211.00 | 410.90K |
| 2026-08-07 | ¥210.00 | -4.55% | ¥219.00 | ¥219.00 | ¥201.00 | 808.80K |
| 2026-08-06 | ¥220.00 | -2.65% | ¥226.00 | ¥228.00 | ¥219.00 | 375.20K |
| 2026-08-05 | ¥226.00 | +1.35% | ¥225.00 | ¥227.00 | ¥223.00 | 66.60K |
| 2026-08-04 | ¥223.00 | -0.45% | ¥224.00 | ¥225.00 | ¥223.00 | 29.00K |
| 2026-08-03 | ¥224.00 | -0.88% | ¥226.00 | ¥226.00 | ¥221.00 | 80.70K |
| 2026-07-31 | ¥226.00 | +3.20% | ¥221.00 | ¥227.00 | ¥218.00 | 264.90K |
| 2026-07-30 | ¥219.00 | +0.46% | ¥218.00 | ¥220.00 | ¥217.00 | 104.90K |
| 2026-07-29 | ¥218.00 | -0.91% | ¥220.00 | ¥221.00 | ¥216.00 | 303.00K |
| 2026-07-28 | ¥220.00 | -0.90% | ¥222.00 | ¥223.00 | ¥219.00 | 216.30K |
| 2026-07-27 | ¥222.00 | +0.45% | ¥221.00 | ¥224.00 | ¥220.00 | 189.60K |
| 2026-07-24 | ¥221.00 | -3.91% | ¥229.00 | ¥229.00 | ¥220.00 | 512.30K |
| 2026-07-23 | ¥230.00 | -1.71% | ¥232.00 | ¥233.00 | ¥229.00 | 144.60K |
| 2026-07-22 | ¥234.00 | +0.86% | ¥232.00 | ¥234.00 | ¥231.00 | 54.60K |
| 2026-07-21 | ¥232.00 | +0.87% | ¥233.00 | ¥235.00 | ¥230.00 | 79.70K |
| 2026-07-17 | ¥230.00 | -2.13% | ¥235.00 | ¥236.00 | ¥225.00 | 207.90K |
| 2026-07-16 | ¥235.00 | -0.84% | ¥239.00 | ¥240.00 | ¥233.00 | 62.90K |
| 2026-07-15 | ¥237.00 | +2.60% | ¥232.00 | ¥241.00 | ¥232.00 | 94.60K |
| 2026-07-14 | ¥231.00 | +0.43% | ¥229.00 | ¥232.00 | ¥229.00 | 53.80K |
| 2026-07-13 | ¥230.00 | +1.32% | ¥230.00 | ¥235.00 | ¥230.00 | 117.90K |
| 2026-07-10 | ¥227.00 | +0.89% | ¥227.00 | ¥229.00 | ¥225.00 | 72.40K |
| 2026-07-09 | ¥225.00 | -0.88% | ¥228.00 | ¥228.00 | ¥225.00 | 42.80K |
| 2026-07-08 | ¥227.00 | -1.73% | ¥230.00 | ¥230.00 | ¥223.00 | 235.30K |
| 2026-07-07 | ¥231.00 | 0.00% | ¥231.00 | ¥236.00 | ¥230.00 | 68.00K |
| 2026-07-06 | ¥231.00 | +0.87% | ¥228.00 | ¥232.00 | ¥227.00 | 61.50K |
| 2026-07-03 | ¥229.00 | +0.88% | ¥228.00 | ¥231.00 | ¥227.00 | 114.60K |
| 2026-07-02 | ¥227.00 | 0.00% | ¥229.00 | ¥232.00 | ¥227.00 | 83.30K |
| 2026-07-01 | ¥227.00 | 0.00% | ¥228.00 | ¥229.00 | ¥226.00 | 45.60K |
| 2026-06-30 | ¥227.00 | -1.30% | ¥227.00 | ¥230.00 | ¥227.00 | 56.00K |
| 2026-06-29 | ¥230.00 | +0.44% | ¥233.00 | ¥233.00 | ¥227.00 | 43.00K |
| 2026-06-26 | ¥229.00 | -1.29% | ¥230.00 | ¥232.00 | ¥228.00 | 50.40K |
| 2026-06-25 | ¥232.00 | +0.43% | ¥235.00 | ¥235.00 | ¥230.00 | 83.70K |
| 2026-06-24 | ¥231.00 | +0.87% | ¥230.00 | ¥232.00 | ¥228.00 | 45.50K |
| 2026-06-23 | ¥229.00 | +0.44% | ¥230.00 | ¥231.00 | ¥228.00 | 46.30K |
| 2026-06-22 | ¥228.00 | 0.00% | ¥227.00 | ¥230.00 | ¥227.00 | 34.20K |
| 2026-06-19 | ¥228.00 | +0.44% | ¥231.00 | ¥233.00 | ¥227.00 | 96.30K |
| 2026-06-18 | ¥227.00 | -1.30% | ¥230.00 | ¥232.00 | ¥225.00 | 78.80K |
| 2026-06-17 | ¥230.00 | +0.88% | ¥230.00 | ¥235.00 | ¥228.00 | 66.00K |
| 2026-06-16 | ¥228.00 | -1.30% | ¥230.00 | ¥230.00 | ¥226.00 | 39.30K |
| 2026-06-15 | ¥231.00 | +2.21% | ¥229.00 | ¥234.00 | ¥229.00 | 90.20K |
| 2026-06-12 | ¥226.00 | +0.89% | ¥226.00 | ¥229.00 | ¥225.00 | 58.70K |
| 2026-06-11 | ¥224.00 | -0.88% | ¥228.00 | ¥228.00 | ¥223.00 | 84.90K |
| 2026-06-10 | ¥226.00 | -1.31% | ¥228.00 | ¥229.00 | ¥226.00 | 48.50K |
| 2026-06-09 | ¥229.00 | +1.33% | ¥226.00 | ¥229.00 | ¥226.00 | 28.00K |
| 2026-06-08 | ¥226.00 | -0.88% | ¥228.00 | ¥229.00 | ¥224.00 | 67.60K |
| 2026-06-05 | ¥228.00 | 0.00% | ¥228.00 | ¥233.00 | ¥225.00 | 91.20K |
| 2026-06-04 | ¥228.00 | 0.00% | ¥228.00 | ¥229.00 | ¥224.00 | 43.30K |
| 2026-06-03 | ¥228.00 | -0.44% | ¥229.00 | ¥231.00 | ¥226.00 | 76.20K |
| 2026-06-02 | ¥229.00 | +1.33% | ¥226.00 | ¥230.00 | ¥223.00 | 91.10K |
| 2026-06-01 | ¥226.00 | -3.00% | ¥238.00 | ¥238.00 | ¥226.00 | 79.30K |
| 2026-05-29 | ¥233.00 | 0.00% | ¥232.00 | ¥239.00 | ¥231.00 | 90.80K |
| 2026-05-28 | ¥233.00 | +1.75% | ¥228.00 | ¥233.00 | ¥226.00 | 88.50K |
| 2026-05-27 | ¥229.00 | -1.29% | ¥233.00 | ¥234.00 | ¥227.00 | 100.70K |
| 2026-05-26 | ¥232.00 | +0.43% | ¥229.00 | ¥233.00 | ¥223.00 | 162.70K |
| 2026-05-25 | ¥231.00 | -1.70% | ¥239.00 | ¥242.00 | ¥230.00 | 196.80K |