NISSO HOLDINGS Co.,Ltd 9332
TSE · Japan · Commercial Services
¥661.00-7.00 (-1.05%)
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 | ¥661.00 | -1.05% | ¥660.00 | ¥664.00 | ¥658.00 | 33.70K |
| 2026-10-01 | ¥668.00 | -0.30% | ¥670.00 | ¥670.00 | ¥660.00 | 82.30K |
| 2026-09-30 | ¥670.00 | +0.60% | ¥665.00 | ¥675.00 | ¥663.00 | 84.10K |
| 2026-09-29 | ¥666.00 | -1.33% | ¥669.00 | ¥673.00 | ¥666.00 | 70.00K |
| 2026-09-28 | ¥675.00 | -1.32% | ¥683.00 | ¥683.00 | ¥673.00 | 114.80K |
| 2026-09-25 | ¥684.00 | +0.29% | ¥682.00 | ¥688.00 | ¥681.00 | 97.30K |
| 2026-09-24 | ¥682.00 | +0.59% | ¥676.00 | ¥687.00 | ¥676.00 | 115.00K |
| 2026-09-18 | ¥678.00 | +0.30% | ¥675.00 | ¥684.00 | ¥669.00 | 635.70K |
| 2026-09-17 | ¥676.00 | +0.30% | ¥670.00 | ¥676.00 | ¥664.00 | 60.10K |
| 2026-09-16 | ¥674.00 | +0.45% | ¥670.00 | ¥676.00 | ¥670.00 | 39.70K |
| 2026-09-15 | ¥671.00 | -0.30% | ¥674.00 | ¥677.00 | ¥669.00 | 37.70K |
| 2026-09-14 | ¥673.00 | +2.28% | ¥656.00 | ¥673.00 | ¥655.00 | 64.50K |
| 2026-09-11 | ¥658.00 | -0.30% | ¥651.00 | ¥659.00 | ¥651.00 | 80.20K |
| 2026-09-10 | ¥660.00 | +0.92% | ¥651.00 | ¥664.00 | ¥650.00 | 93.50K |
| 2026-09-09 | ¥654.00 | -1.21% | ¥660.00 | ¥662.00 | ¥651.00 | 76.20K |
| 2026-09-08 | ¥662.00 | -2.22% | ¥673.00 | ¥673.00 | ¥661.00 | 106.70K |
| 2026-09-07 | ¥677.00 | -0.88% | ¥683.00 | ¥683.00 | ¥673.00 | 76.90K |
| 2026-09-04 | ¥683.00 | +0.44% | ¥684.00 | ¥685.00 | ¥679.00 | 72.90K |
| 2026-09-03 | ¥680.00 | -0.29% | ¥681.00 | ¥683.00 | ¥678.00 | 76.20K |
| 2026-09-02 | ¥682.00 | -1.16% | ¥685.00 | ¥686.00 | ¥681.00 | 89.50K |
| 2026-09-01 | ¥690.00 | 0.00% | ¥688.00 | ¥693.00 | ¥685.00 | 84.30K |
| 2026-08-31 | ¥690.00 | -0.14% | ¥691.00 | ¥692.00 | ¥682.00 | 78.30K |
| 2026-08-28 | ¥691.00 | +1.62% | ¥680.00 | ¥691.00 | ¥680.00 | 167.90K |
| 2026-08-27 | ¥680.00 | 0.00% | ¥681.00 | ¥684.00 | ¥676.00 | 145.40K |
| 2026-08-26 | ¥680.00 | +1.95% | ¥669.00 | ¥680.00 | ¥667.00 | 172.60K |
| 2026-08-25 | ¥667.00 | +0.76% | ¥664.00 | ¥669.00 | ¥664.00 | 111.30K |
| 2026-08-24 | ¥662.00 | -0.15% | ¥665.00 | ¥668.00 | ¥657.00 | 76.30K |
| 2026-08-21 | ¥663.00 | +0.91% | ¥657.00 | ¥663.00 | ¥654.00 | 128.20K |
| 2026-08-20 | ¥657.00 | +1.08% | ¥650.00 | ¥657.00 | ¥647.00 | 86.90K |
| 2026-08-19 | ¥650.00 | 0.00% | ¥645.00 | ¥650.00 | ¥641.00 | 119.50K |
| 2026-08-18 | ¥650.00 | -0.15% | ¥645.00 | ¥651.00 | ¥643.00 | 91.50K |
| 2026-08-17 | ¥651.00 | 0.00% | ¥648.00 | ¥651.00 | ¥645.00 | 102.30K |
| 2026-08-14 | ¥651.00 | +1.24% | ¥639.00 | ¥652.00 | ¥638.00 | 166.50K |
| 2026-08-13 | ¥643.00 | +0.78% | ¥639.00 | ¥644.00 | ¥632.00 | 89.30K |
| 2026-08-12 | ¥638.00 | +0.79% | ¥632.00 | ¥640.00 | ¥629.00 | 80.80K |
| 2026-08-10 | ¥633.00 | +2.10% | ¥626.00 | ¥637.00 | ¥623.00 | 115.00K |
| 2026-08-07 | ¥620.00 | +0.49% | ¥620.00 | ¥625.00 | ¥615.00 | 159.50K |
| 2026-08-06 | ¥617.00 | +1.65% | ¥605.00 | ¥617.00 | ¥602.00 | 161.70K |
| 2026-08-05 | ¥607.00 | -0.49% | ¥614.00 | ¥615.00 | ¥605.00 | 84.80K |
| 2026-08-04 | ¥610.00 | -0.81% | ¥615.00 | ¥615.00 | ¥604.00 | 94.10K |
| 2026-08-03 | ¥615.00 | -1.28% | ¥624.00 | ¥627.00 | ¥613.00 | 75.50K |
| 2026-07-31 | ¥623.00 | -2.04% | ¥634.00 | ¥636.00 | ¥623.00 | 79.60K |
| 2026-07-30 | ¥636.00 | -1.24% | ¥636.00 | ¥641.00 | ¥631.00 | 75.70K |
| 2026-07-29 | ¥644.00 | +2.55% | ¥630.00 | ¥644.00 | ¥630.00 | 137.10K |
| 2026-07-28 | ¥628.00 | -0.79% | ¥632.00 | ¥634.00 | ¥627.00 | 49.10K |
| 2026-07-27 | ¥633.00 | +1.28% | ¥628.00 | ¥633.00 | ¥626.00 | 113.10K |
| 2026-07-24 | ¥625.00 | 0.00% | ¥620.00 | ¥626.00 | ¥619.00 | 66.50K |
| 2026-07-23 | ¥625.00 | -0.32% | ¥626.00 | ¥627.00 | ¥620.00 | 41.80K |
| 2026-07-22 | ¥627.00 | -0.16% | ¥625.00 | ¥628.00 | ¥618.00 | 75.70K |
| 2026-07-21 | ¥628.00 | +1.62% | ¥621.00 | ¥628.00 | ¥620.00 | 101.10K |
| 2026-07-17 | ¥618.00 | +0.16% | ¥615.00 | ¥622.00 | ¥612.00 | 74.30K |
| 2026-07-16 | ¥617.00 | -0.96% | ¥623.00 | ¥628.00 | ¥614.00 | 90.70K |
| 2026-07-15 | ¥623.00 | +1.30% | ¥619.00 | ¥624.00 | ¥617.00 | 91.10K |
| 2026-07-14 | ¥615.00 | +0.82% | ¥614.00 | ¥619.00 | ¥614.00 | 63.80K |
| 2026-07-13 | ¥610.00 | +0.49% | ¥609.00 | ¥615.00 | ¥609.00 | 83.30K |
| 2026-07-10 | ¥607.00 | +1.00% | ¥602.00 | ¥608.00 | ¥602.00 | 57.60K |
| 2026-07-09 | ¥601.00 | -0.17% | ¥602.00 | ¥604.00 | ¥599.00 | 45.70K |
| 2026-07-08 | ¥602.00 | +0.17% | ¥602.00 | ¥605.00 | ¥601.00 | 49.50K |
| 2026-07-07 | ¥601.00 | +1.52% | ¥598.00 | ¥605.00 | ¥597.00 | 107.10K |
| 2026-07-06 | ¥592.00 | +1.20% | ¥590.00 | ¥596.00 | ¥586.00 | 92.30K |
| 2026-07-03 | ¥585.00 | +0.34% | ¥589.00 | ¥594.00 | ¥584.00 | 62.50K |
| 2026-07-02 | ¥583.00 | +1.22% | ¥582.00 | ¥590.00 | ¥579.00 | 75.80K |
| 2026-07-01 | ¥576.00 | -0.86% | ¥582.00 | ¥583.00 | ¥576.00 | 63.50K |
| 2026-06-30 | ¥581.00 | -0.17% | ¥584.00 | ¥586.00 | ¥578.00 | 78.80K |
| 2026-06-29 | ¥582.00 | +0.69% | ¥583.00 | ¥589.00 | ¥580.00 | 97.20K |
| 2026-06-26 | ¥578.00 | +0.52% | ¥575.00 | ¥580.00 | ¥573.00 | 81.30K |
| 2026-06-25 | ¥575.00 | -0.17% | ¥578.00 | ¥582.00 | ¥574.00 | 84.20K |
| 2026-06-24 | ¥576.00 | 0.00% | ¥576.00 | ¥580.00 | ¥573.00 | 77.70K |
| 2026-06-23 | ¥576.00 | -0.35% | ¥582.00 | ¥583.00 | ¥573.00 | 68.20K |
| 2026-06-22 | ¥578.00 | +0.17% | ¥578.00 | ¥583.00 | ¥573.00 | 74.70K |
| 2026-06-19 | ¥577.00 | -1.03% | ¥580.00 | ¥581.00 | ¥573.00 | 95.80K |
| 2026-06-18 | ¥583.00 | +1.04% | ¥579.00 | ¥584.00 | ¥577.00 | 83.20K |
| 2026-06-17 | ¥577.00 | -0.52% | ¥580.00 | ¥586.00 | ¥577.00 | 55.40K |
| 2026-06-16 | ¥580.00 | 0.00% | ¥580.00 | ¥583.00 | ¥575.00 | 84.10K |
| 2026-06-15 | ¥580.00 | +0.87% | ¥577.00 | ¥580.00 | ¥575.00 | 91.80K |
| 2026-06-12 | ¥575.00 | +0.35% | ¥570.00 | ¥575.00 | ¥567.00 | 75.50K |
| 2026-06-11 | ¥573.00 | 0.00% | ¥573.00 | ¥573.00 | ¥567.00 | 62.80K |
| 2026-06-10 | ¥573.00 | +0.88% | ¥568.00 | ¥575.00 | ¥568.00 | 66.40K |
| 2026-06-09 | ¥568.00 | +0.18% | ¥569.00 | ¥575.00 | ¥568.00 | 43.70K |
| 2026-06-08 | ¥567.00 | -1.05% | ¥567.00 | ¥576.00 | ¥564.00 | 86.80K |
| 2026-06-05 | ¥573.00 | +0.88% | ¥571.00 | ¥581.00 | ¥569.00 | 109.70K |
| 2026-06-04 | ¥568.00 | -0.53% | ¥568.00 | ¥574.00 | ¥566.00 | 107.30K |
| 2026-06-03 | ¥571.00 | +1.42% | ¥567.00 | ¥571.00 | ¥557.00 | 185.30K |
| 2026-06-02 | ¥563.00 | -1.23% | ¥570.00 | ¥571.00 | ¥560.00 | 142.00K |
| 2026-06-01 | ¥570.00 | -1.38% | ¥579.00 | ¥579.00 | ¥566.00 | 141.00K |
| 2026-05-29 | ¥578.00 | +0.70% | ¥573.00 | ¥584.00 | ¥573.00 | 114.50K |
| 2026-05-28 | ¥574.00 | -1.03% | ¥579.00 | ¥579.00 | ¥572.00 | 104.70K |
| 2026-05-27 | ¥580.00 | +0.35% | ¥580.00 | ¥580.00 | ¥573.00 | 76.60K |
| 2026-05-26 | ¥578.00 | +1.94% | ¥567.00 | ¥580.00 | ¥566.00 | 173.60K |
| 2026-05-25 | ¥567.00 | -2.07% | ¥580.00 | ¥580.00 | ¥563.00 | 261.90K |