Nippon Express Holdings, Inc. 9147
TSE · Japan · Transportation
¥5,749.00-26.00 (-0.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,749.00 | -0.45% | ¥5,728.00 | ¥5,771.00 | ¥5,691.00 | 780.20K |
| 2026-09-30 | ¥5,775.00 | +1.74% | ¥5,749.00 | ¥5,809.00 | ¥5,698.00 | 907.90K |
| 2026-09-29 | ¥5,676.00 | -1.61% | ¥5,757.00 | ¥5,769.00 | ¥5,635.00 | 648.10K |
| 2026-09-28 | ¥5,769.00 | -0.41% | ¥5,788.00 | ¥5,797.00 | ¥5,725.00 | 1.02M |
| 2026-09-25 | ¥5,793.00 | +2.42% | ¥5,666.00 | ¥5,795.00 | ¥5,641.00 | 1.02M |
| 2026-09-24 | ¥5,656.00 | -0.11% | ¥5,576.00 | ¥5,662.00 | ¥5,566.00 | 657.90K |
| 2026-09-18 | ¥5,662.00 | +0.69% | ¥5,683.00 | ¥5,698.00 | ¥5,600.00 | 1.34M |
| 2026-09-17 | ¥5,623.00 | +2.29% | ¥5,544.00 | ¥5,665.00 | ¥5,542.00 | 830.20K |
| 2026-09-16 | ¥5,497.00 | +0.29% | ¥5,500.00 | ¥5,535.00 | ¥5,477.00 | 825.70K |
| 2026-09-15 | ¥5,481.00 | +0.85% | ¥5,451.00 | ¥5,512.00 | ¥5,440.00 | 784.50K |
| 2026-09-14 | ¥5,435.00 | +0.61% | ¥5,413.00 | ¥5,464.00 | ¥5,398.00 | 832.30K |
| 2026-09-11 | ¥5,402.00 | +1.39% | ¥5,223.00 | ¥5,436.00 | ¥5,223.00 | 1.20M |
| 2026-09-10 | ¥5,328.00 | +0.70% | ¥5,327.00 | ¥5,328.00 | ¥5,227.00 | 1.14M |
| 2026-09-09 | ¥5,291.00 | -2.00% | ¥5,399.00 | ¥5,429.00 | ¥5,291.00 | 921.70K |
| 2026-09-08 | ¥5,399.00 | -4.17% | ¥5,568.00 | ¥5,584.00 | ¥5,399.00 | 1.02M |
| 2026-09-07 | ¥5,634.00 | +0.39% | ¥5,612.00 | ¥5,643.00 | ¥5,590.00 | 690.20K |
| 2026-09-04 | ¥5,612.00 | +0.68% | ¥5,574.00 | ¥5,612.00 | ¥5,486.00 | 982.40K |
| 2026-09-03 | ¥5,574.00 | -0.29% | ¥5,595.00 | ¥5,638.00 | ¥5,482.00 | 900.70K |
| 2026-09-02 | ¥5,590.00 | -4.71% | ¥5,741.00 | ¥5,788.00 | ¥5,567.00 | 1.26M |
| 2026-09-01 | ¥5,866.00 | +1.61% | ¥5,734.00 | ¥5,866.00 | ¥5,723.00 | 1.15M |
| 2026-08-31 | ¥5,773.00 | +0.66% | ¥5,740.00 | ¥5,777.00 | ¥5,714.00 | 891.90K |
| 2026-08-28 | ¥5,735.00 | 0.00% | ¥5,735.00 | ¥5,772.00 | ¥5,673.00 | 2.10M |
| 2026-08-27 | ¥5,735.00 | +0.02% | ¥5,750.00 | ¥5,781.00 | ¥5,707.00 | 1.02M |
| 2026-08-26 | ¥5,734.00 | +0.37% | ¥5,746.00 | ¥5,778.00 | ¥5,716.00 | 856.20K |
| 2026-08-25 | ¥5,713.00 | 0.00% | ¥5,755.00 | ¥5,790.00 | ¥5,663.00 | 913.20K |
| 2026-08-24 | ¥5,713.00 | +2.77% | ¥5,550.00 | ¥5,734.00 | ¥5,531.00 | 1.49M |
| 2026-08-21 | ¥5,559.00 | +2.17% | ¥5,437.00 | ¥5,559.00 | ¥5,431.00 | 1.23M |
| 2026-08-20 | ¥5,441.00 | -1.36% | ¥5,574.00 | ¥5,586.00 | ¥5,374.00 | 1.11M |
| 2026-08-19 | ¥5,516.00 | -2.13% | ¥5,541.00 | ¥5,577.00 | ¥5,451.00 | 913.70K |
| 2026-08-18 | ¥5,636.00 | +0.39% | ¥5,618.00 | ¥5,654.00 | ¥5,603.00 | 710.80K |
| 2026-08-17 | ¥5,614.00 | -1.23% | ¥5,601.00 | ¥5,651.00 | ¥5,585.00 | 916.00K |
| 2026-08-14 | ¥5,684.00 | +1.65% | ¥5,603.00 | ¥5,702.00 | ¥5,590.00 | 1.25M |
| 2026-08-13 | ¥5,592.00 | -1.34% | ¥5,705.00 | ¥5,793.00 | ¥5,576.00 | 1.71M |
| 2026-08-12 | ¥5,668.00 | +1.67% | ¥5,650.00 | ¥5,669.00 | ¥5,455.00 | 2.15M |
| 2026-08-10 | ¥5,575.00 | +7.21% | ¥5,475.00 | ¥5,741.00 | ¥5,375.00 | 3.20M |
| 2026-08-07 | ¥5,200.00 | +2.36% | ¥5,148.00 | ¥5,250.00 | ¥5,104.00 | 1.04M |
| 2026-08-06 | ¥5,080.00 | -1.57% | ¥5,126.00 | ¥5,148.00 | ¥5,037.00 | 1.16M |
| 2026-08-05 | ¥5,161.00 | +0.29% | ¥5,146.00 | ¥5,187.00 | ¥5,095.00 | 815.40K |
| 2026-08-04 | ¥5,146.00 | -0.64% | ¥5,200.00 | ¥5,220.00 | ¥5,087.00 | 804.30K |
| 2026-08-03 | ¥5,179.00 | -1.88% | ¥5,264.00 | ¥5,276.00 | ¥5,087.00 | 1.13M |
| 2026-07-31 | ¥5,278.00 | +0.11% | ¥5,305.00 | ¥5,309.00 | ¥5,169.00 | 1.24M |
| 2026-07-30 | ¥5,272.00 | -1.86% | ¥5,334.00 | ¥5,363.00 | ¥5,268.00 | 3.01M |
| 2026-07-29 | ¥5,372.00 | +0.09% | ¥5,342.00 | ¥5,405.00 | ¥5,280.00 | 1.34M |
| 2026-07-28 | ¥5,367.00 | -3.12% | ¥5,405.00 | ¥5,467.00 | ¥5,348.00 | 1.32M |
| 2026-07-27 | ¥5,540.00 | +0.86% | ¥5,523.00 | ¥5,560.00 | ¥5,465.00 | 750.20K |
| 2026-07-24 | ¥5,493.00 | +0.04% | ¥5,430.00 | ¥5,525.00 | ¥5,407.00 | 927.60K |
| 2026-07-23 | ¥5,491.00 | -0.54% | ¥5,521.00 | ¥5,556.00 | ¥5,483.00 | 704.70K |
| 2026-07-22 | ¥5,521.00 | -0.43% | ¥5,508.00 | ¥5,568.00 | ¥5,472.00 | 699.30K |
| 2026-07-21 | ¥5,545.00 | +2.97% | ¥5,438.00 | ¥5,545.00 | ¥5,382.00 | 949.30K |
| 2026-07-17 | ¥5,385.00 | -0.79% | ¥5,423.00 | ¥5,459.00 | ¥5,321.00 | 976.70K |
| 2026-07-16 | ¥5,428.00 | -2.86% | ¥5,587.00 | ¥5,587.00 | ¥5,395.00 | 995.10K |
| 2026-07-15 | ¥5,588.00 | +3.14% | ¥5,500.00 | ¥5,606.00 | ¥5,488.00 | 968.10K |
| 2026-07-14 | ¥5,418.00 | +1.78% | ¥5,363.00 | ¥5,433.00 | ¥5,304.00 | 781.50K |
| 2026-07-13 | ¥5,323.00 | 0.00% | ¥5,405.00 | ¥5,434.00 | ¥5,318.00 | 754.50K |
| 2026-07-10 | ¥5,323.00 | -2.20% | ¥5,449.00 | ¥5,466.00 | ¥5,316.00 | 1.14M |
| 2026-07-09 | ¥5,443.00 | -0.66% | ¥5,509.00 | ¥5,551.00 | ¥5,423.00 | 890.50K |
| 2026-07-08 | ¥5,479.00 | 0.00% | ¥5,463.00 | ¥5,508.00 | ¥5,430.00 | 1.06M |
| 2026-07-07 | ¥5,479.00 | -1.31% | ¥5,477.00 | ¥5,533.00 | ¥5,342.00 | 1.39M |
| 2026-07-06 | ¥5,552.00 | +2.32% | ¥5,426.00 | ¥5,560.00 | ¥5,413.00 | 1.11M |
| 2026-07-03 | ¥5,426.00 | +4.63% | ¥5,300.00 | ¥5,426.00 | ¥5,232.00 | 1.20M |
| 2026-07-02 | ¥5,186.00 | +2.82% | ¥5,172.00 | ¥5,245.00 | ¥5,129.00 | 1.05M |
| 2026-07-01 | ¥5,044.00 | 0.00% | ¥5,100.00 | ¥5,130.00 | ¥5,027.00 | 881.10K |
| 2026-06-30 | ¥5,044.00 | +0.56% | ¥5,016.00 | ¥5,124.00 | ¥5,005.00 | 2.36M |
| 2026-06-29 | ¥5,016.00 | -0.57% | ¥5,040.00 | ¥5,069.00 | ¥4,961.00 | 3.67M |
| 2026-06-26 | ¥5,045.00 | +1.57% | ¥4,993.00 | ¥5,070.00 | ¥4,983.00 | 997.00K |
| 2026-06-25 | ¥4,967.00 | +0.04% | ¥5,035.00 | ¥5,068.00 | ¥4,967.00 | 895.00K |
| 2026-06-24 | ¥4,965.00 | -4.50% | ¥5,112.00 | ¥5,150.00 | ¥4,965.00 | 1.74M |
| 2026-06-23 | ¥5,199.00 | +0.56% | ¥5,200.00 | ¥5,233.00 | ¥5,159.00 | 1.59M |
| 2026-06-22 | ¥5,170.00 | -0.40% | ¥5,170.00 | ¥5,233.00 | ¥5,144.00 | 1.06M |
| 2026-06-19 | ¥5,191.00 | +0.19% | ¥5,175.00 | ¥5,248.00 | ¥5,127.00 | 1.51M |
| 2026-06-18 | ¥5,181.00 | +0.62% | ¥5,177.00 | ¥5,255.00 | ¥5,165.00 | 1.29M |
| 2026-06-17 | ¥5,149.00 | +2.33% | ¥5,029.00 | ¥5,167.00 | ¥5,011.00 | 1.07M |
| 2026-06-16 | ¥5,032.00 | -0.38% | ¥5,048.00 | ¥5,114.00 | ¥5,032.00 | 1.27M |
| 2026-06-15 | ¥5,051.00 | -0.30% | ¥5,067.00 | ¥5,117.00 | ¥5,015.00 | 1.05M |
| 2026-06-12 | ¥5,066.00 | -0.04% | ¥5,149.00 | ¥5,150.00 | ¥5,044.00 | 1.06M |
| 2026-06-11 | ¥5,068.00 | +0.06% | ¥5,057.00 | ¥5,087.00 | ¥5,026.00 | 839.40K |
| 2026-06-10 | ¥5,065.00 | -1.23% | ¥5,115.00 | ¥5,155.00 | ¥5,065.00 | 979.90K |
| 2026-06-09 | ¥5,128.00 | -0.29% | ¥5,212.00 | ¥5,228.00 | ¥5,123.00 | 1.04M |
| 2026-06-08 | ¥5,143.00 | -0.37% | ¥5,170.00 | ¥5,262.00 | ¥5,137.00 | 1.13M |
| 2026-06-05 | ¥5,162.00 | +1.47% | ¥5,040.00 | ¥5,183.00 | ¥5,016.00 | 1.05M |
| 2026-06-04 | ¥5,087.00 | -3.71% | ¥5,251.00 | ¥5,268.00 | ¥5,087.00 | 1.44M |
| 2026-06-03 | ¥5,283.00 | +2.13% | ¥5,154.00 | ¥5,293.00 | ¥5,144.00 | 1.07M |
| 2026-06-02 | ¥5,173.00 | -1.43% | ¥5,211.00 | ¥5,237.00 | ¥5,081.00 | 1.44M |
| 2026-06-01 | ¥5,248.00 | -0.21% | ¥5,229.00 | ¥5,305.00 | ¥5,042.00 | 1.48M |
| 2026-05-29 | ¥5,259.00 | +2.61% | ¥5,120.00 | ¥5,325.00 | ¥5,104.00 | 2.01M |
| 2026-05-28 | ¥5,125.00 | -1.14% | ¥5,203.00 | ¥5,240.00 | ¥5,089.00 | 1.66M |
| 2026-05-27 | ¥5,184.00 | +2.88% | ¥5,099.00 | ¥5,243.00 | ¥5,051.00 | 2.48M |
| 2026-05-26 | ¥5,039.00 | +1.53% | ¥4,969.00 | ¥5,059.00 | ¥4,936.00 | 1.71M |
| 2026-05-25 | ¥4,963.00 | +1.35% | ¥4,897.00 | ¥4,998.00 | ¥4,887.00 | 1.04M |
| 2026-05-22 | ¥4,897.00 | +0.18% | ¥4,888.00 | ¥4,898.00 | ¥4,791.00 | 1.24M |