Nisshin Group Holdings Co., Ltd. 8881
TSE · Japan · Consumer Durables
¥634.00-13.00 (-2.01%)
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 | ¥634.00 | -2.01% | ¥645.00 | ¥645.00 | ¥633.00 | 187.10K |
| 2026-10-01 | ¥647.00 | -1.07% | ¥649.00 | ¥650.00 | ¥646.00 | 117.50K |
| 2026-09-30 | ¥654.00 | +0.93% | ¥648.00 | ¥655.00 | ¥647.00 | 110.00K |
| 2026-09-29 | ¥648.00 | -1.97% | ¥660.00 | ¥660.00 | ¥648.00 | 144.20K |
| 2026-09-28 | ¥661.00 | 0.00% | ¥663.00 | ¥664.00 | ¥659.00 | 96.30K |
| 2026-09-25 | ¥661.00 | +0.15% | ¥658.00 | ¥662.00 | ¥656.00 | 104.20K |
| 2026-09-24 | ¥660.00 | -0.30% | ¥662.00 | ¥666.00 | ¥658.00 | 134.00K |
| 2026-09-18 | ¥662.00 | -0.45% | ¥665.00 | ¥665.00 | ¥660.00 | 88.80K |
| 2026-09-17 | ¥665.00 | +1.06% | ¥659.00 | ¥665.00 | ¥659.00 | 68.90K |
| 2026-09-16 | ¥658.00 | +0.46% | ¥655.00 | ¥660.00 | ¥655.00 | 68.20K |
| 2026-09-15 | ¥655.00 | 0.00% | ¥652.00 | ¥658.00 | ¥652.00 | 65.40K |
| 2026-09-14 | ¥655.00 | +0.61% | ¥650.00 | ¥657.00 | ¥649.00 | 76.70K |
| 2026-09-11 | ¥651.00 | -0.46% | ¥649.00 | ¥653.00 | ¥642.00 | 152.70K |
| 2026-09-10 | ¥654.00 | -0.30% | ¥653.00 | ¥656.00 | ¥651.00 | 104.50K |
| 2026-09-09 | ¥656.00 | -0.46% | ¥657.00 | ¥660.00 | ¥652.00 | 130.30K |
| 2026-09-08 | ¥659.00 | -0.60% | ¥658.00 | ¥664.00 | ¥657.00 | 153.00K |
| 2026-09-07 | ¥663.00 | -1.04% | ¥670.00 | ¥672.00 | ¥662.00 | 140.10K |
| 2026-09-04 | ¥670.00 | -0.30% | ¥670.00 | ¥671.00 | ¥666.00 | 87.50K |
| 2026-09-03 | ¥672.00 | +0.45% | ¥670.00 | ¥674.00 | ¥668.00 | 92.00K |
| 2026-09-02 | ¥669.00 | -1.47% | ¥675.00 | ¥677.00 | ¥668.00 | 162.60K |
| 2026-09-01 | ¥679.00 | +0.15% | ¥675.00 | ¥683.00 | ¥672.00 | 125.60K |
| 2026-08-31 | ¥678.00 | +0.15% | ¥674.00 | ¥679.00 | ¥671.00 | 116.90K |
| 2026-08-28 | ¥677.00 | -0.29% | ¥675.00 | ¥679.00 | ¥674.00 | 98.50K |
| 2026-08-27 | ¥679.00 | +0.44% | ¥677.00 | ¥683.00 | ¥675.00 | 98.50K |
| 2026-08-26 | ¥676.00 | -0.59% | ¥678.00 | ¥684.00 | ¥675.00 | 107.20K |
| 2026-08-25 | ¥680.00 | -0.29% | ¥685.00 | ¥685.00 | ¥679.00 | 97.60K |
| 2026-08-24 | ¥682.00 | -0.15% | ¥683.00 | ¥687.00 | ¥679.00 | 100.00K |
| 2026-08-21 | ¥683.00 | +0.89% | ¥680.00 | ¥683.00 | ¥673.00 | 101.00K |
| 2026-08-20 | ¥677.00 | +1.65% | ¥672.00 | ¥677.00 | ¥665.00 | 161.30K |
| 2026-08-19 | ¥666.00 | -0.89% | ¥671.00 | ¥672.00 | ¥664.00 | 172.80K |
| 2026-08-18 | ¥672.00 | 0.00% | ¥672.00 | ¥675.00 | ¥667.00 | 107.70K |
| 2026-08-17 | ¥672.00 | +0.60% | ¥670.00 | ¥673.00 | ¥668.00 | 83.00K |
| 2026-08-14 | ¥668.00 | +0.75% | ¥663.00 | ¥671.00 | ¥659.00 | 111.80K |
| 2026-08-13 | ¥663.00 | +0.91% | ¥657.00 | ¥664.00 | ¥653.00 | 119.90K |
| 2026-08-12 | ¥657.00 | 0.00% | ¥659.00 | ¥662.00 | ¥652.00 | 194.80K |
| 2026-08-10 | ¥657.00 | +0.77% | ¥652.00 | ¥661.00 | ¥652.00 | 96.10K |
| 2026-08-07 | ¥652.00 | -0.91% | ¥660.00 | ¥667.00 | ¥640.00 | 242.70K |
| 2026-08-06 | ¥658.00 | +0.46% | ¥651.00 | ¥660.00 | ¥651.00 | 159.90K |
| 2026-08-05 | ¥655.00 | +0.46% | ¥653.00 | ¥657.00 | ¥651.00 | 90.60K |
| 2026-08-04 | ¥652.00 | -0.46% | ¥657.00 | ¥657.00 | ¥652.00 | 112.70K |
| 2026-08-03 | ¥655.00 | -2.24% | ¥670.00 | ¥670.00 | ¥654.00 | 154.20K |
| 2026-07-31 | ¥670.00 | -1.90% | ¥679.00 | ¥681.00 | ¥670.00 | 190.90K |
| 2026-07-30 | ¥683.00 | -0.44% | ¥687.00 | ¥689.00 | ¥681.00 | 110.60K |
| 2026-07-29 | ¥686.00 | +0.88% | ¥685.00 | ¥690.00 | ¥679.00 | 136.30K |
| 2026-07-28 | ¥680.00 | -1.02% | ¥690.00 | ¥690.00 | ¥676.00 | 167.00K |
| 2026-07-27 | ¥687.00 | +1.48% | ¥682.00 | ¥689.00 | ¥680.00 | 64.60K |
| 2026-07-24 | ¥677.00 | -0.73% | ¥678.00 | ¥679.00 | ¥673.00 | 73.60K |
| 2026-07-23 | ¥682.00 | -0.44% | ¥685.00 | ¥686.00 | ¥679.00 | 72.00K |
| 2026-07-22 | ¥685.00 | +1.03% | ¥678.00 | ¥685.00 | ¥677.00 | 79.00K |
| 2026-07-21 | ¥678.00 | +1.80% | ¥674.00 | ¥682.00 | ¥671.00 | 179.00K |
| 2026-07-17 | ¥666.00 | -0.15% | ¥667.00 | ¥672.00 | ¥663.00 | 158.20K |
| 2026-07-16 | ¥667.00 | -0.89% | ¥673.00 | ¥677.00 | ¥667.00 | 79.50K |
| 2026-07-15 | ¥673.00 | +1.20% | ¥666.00 | ¥675.00 | ¥666.00 | 52.20K |
| 2026-07-14 | ¥665.00 | +0.76% | ¥665.00 | ¥668.00 | ¥663.00 | 60.60K |
| 2026-07-13 | ¥660.00 | -0.45% | ¥673.00 | ¥676.00 | ¥660.00 | 76.70K |
| 2026-07-10 | ¥663.00 | -0.15% | ¥668.00 | ¥672.00 | ¥662.00 | 110.70K |
| 2026-07-09 | ¥664.00 | +0.15% | ¥663.00 | ¥669.00 | ¥659.00 | 100.60K |
| 2026-07-08 | ¥663.00 | 0.00% | ¥666.00 | ¥668.00 | ¥663.00 | 81.60K |
| 2026-07-07 | ¥663.00 | +0.76% | ¥660.00 | ¥668.00 | ¥658.00 | 57.70K |
| 2026-07-06 | ¥658.00 | +2.33% | ¥659.00 | ¥668.00 | ¥657.00 | 173.00K |
| 2026-07-03 | ¥643.00 | +0.47% | ¥645.00 | ¥651.00 | ¥643.00 | 107.40K |
| 2026-07-02 | ¥640.00 | -0.16% | ¥643.00 | ¥649.00 | ¥640.00 | 117.80K |
| 2026-07-01 | ¥641.00 | -0.31% | ¥645.00 | ¥646.00 | ¥639.00 | 99.50K |
| 2026-06-30 | ¥643.00 | -0.92% | ¥649.00 | ¥649.00 | ¥639.00 | 123.40K |
| 2026-06-29 | ¥649.00 | +1.09% | ¥647.00 | ¥651.00 | ¥642.00 | 117.60K |
| 2026-06-26 | ¥642.00 | +1.90% | ¥634.00 | ¥643.00 | ¥633.00 | 99.70K |
| 2026-06-25 | ¥630.00 | +0.48% | ¥631.00 | ¥637.00 | ¥626.00 | 118.00K |
| 2026-06-24 | ¥627.00 | -0.32% | ¥636.00 | ¥637.00 | ¥620.00 | 355.90K |
| 2026-06-23 | ¥629.00 | -1.26% | ¥637.00 | ¥637.00 | ¥629.00 | 88.90K |
| 2026-06-22 | ¥637.00 | -0.16% | ¥643.00 | ¥643.00 | ¥633.00 | 86.90K |
| 2026-06-19 | ¥638.00 | -0.47% | ¥641.00 | ¥644.00 | ¥637.00 | 91.80K |
| 2026-06-18 | ¥641.00 | +0.16% | ¥642.00 | ¥646.00 | ¥638.00 | 99.00K |
| 2026-06-17 | ¥640.00 | -1.08% | ¥649.00 | ¥653.00 | ¥640.00 | 181.50K |
| 2026-06-16 | ¥647.00 | -0.46% | ¥650.00 | ¥650.00 | ¥641.00 | 163.00K |
| 2026-06-15 | ¥650.00 | +0.46% | ¥656.00 | ¥659.00 | ¥648.00 | 290.60K |
| 2026-06-12 | ¥647.00 | +1.25% | ¥643.00 | ¥650.00 | ¥641.00 | 93.90K |
| 2026-06-11 | ¥639.00 | -1.54% | ¥646.00 | ¥648.00 | ¥638.00 | 76.70K |
| 2026-06-10 | ¥649.00 | +2.04% | ¥636.00 | ¥653.00 | ¥636.00 | 137.80K |
| 2026-06-09 | ¥636.00 | +0.47% | ¥636.00 | ¥646.00 | ¥635.00 | 76.40K |
| 2026-06-08 | ¥633.00 | -0.63% | ¥627.00 | ¥638.00 | ¥627.00 | 133.20K |
| 2026-06-05 | ¥637.00 | +2.74% | ¥627.00 | ¥644.00 | ¥624.00 | 142.70K |
| 2026-06-04 | ¥620.00 | -0.96% | ¥624.00 | ¥626.00 | ¥619.00 | 102.00K |
| 2026-06-03 | ¥626.00 | +0.97% | ¥625.00 | ¥632.00 | ¥621.00 | 119.50K |
| 2026-06-02 | ¥620.00 | -0.64% | ¥620.00 | ¥626.00 | ¥613.00 | 175.10K |
| 2026-06-01 | ¥624.00 | -2.80% | ¥640.00 | ¥640.00 | ¥623.00 | 238.50K |
| 2026-05-29 | ¥642.00 | -0.93% | ¥650.00 | ¥653.00 | ¥642.00 | 131.30K |
| 2026-05-28 | ¥648.00 | -1.22% | ¥653.00 | ¥653.00 | ¥645.00 | 165.50K |
| 2026-05-27 | ¥656.00 | -0.61% | ¥660.00 | ¥660.00 | ¥652.00 | 129.10K |
| 2026-05-26 | ¥660.00 | +2.48% | ¥644.00 | ¥664.00 | ¥641.00 | 121.10K |
| 2026-05-25 | ¥644.00 | -1.68% | ¥654.00 | ¥656.00 | ¥644.00 | 113.70K |