NIPPON KANZAI Holdings Co., Ltd. 9347
TSE · Japan · Finance
¥2,800.00-61.00 (-2.13%)
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 | ¥2,800.00 | -2.13% | ¥2,861.00 | ¥2,861.00 | ¥2,790.00 | 82.90K |
| 2026-10-01 | ¥2,861.00 | +0.39% | ¥2,827.00 | ¥2,874.00 | ¥2,826.00 | 82.90K |
| 2026-09-30 | ¥2,850.00 | -0.21% | ¥2,850.00 | ¥2,854.00 | ¥2,825.00 | 84.90K |
| 2026-09-29 | ¥2,856.00 | -3.19% | ¥2,897.00 | ¥2,900.00 | ¥2,849.00 | 216.60K |
| 2026-09-28 | ¥2,950.00 | +0.10% | ¥2,972.00 | ¥2,976.00 | ¥2,941.00 | 329.30K |
| 2026-09-25 | ¥2,947.00 | -0.10% | ¥2,955.00 | ¥2,975.00 | ¥2,943.00 | 191.00K |
| 2026-09-24 | ¥2,950.00 | -1.17% | ¥2,967.00 | ¥2,981.00 | ¥2,950.00 | 301.90K |
| 2026-09-18 | ¥2,985.00 | -0.50% | ¥2,987.00 | ¥3,005.00 | ¥2,976.00 | 137.40K |
| 2026-09-17 | ¥3,000.00 | +1.73% | ¥2,958.00 | ¥3,000.00 | ¥2,956.00 | 123.30K |
| 2026-09-16 | ¥2,949.00 | -0.30% | ¥2,965.00 | ¥2,980.00 | ¥2,948.00 | 120.80K |
| 2026-09-15 | ¥2,958.00 | +0.27% | ¥2,979.00 | ¥2,979.00 | ¥2,955.00 | 112.70K |
| 2026-09-14 | ¥2,950.00 | +0.96% | ¥2,943.00 | ¥2,984.00 | ¥2,933.00 | 171.60K |
| 2026-09-11 | ¥2,922.00 | +0.45% | ¥2,918.00 | ¥2,928.00 | ¥2,897.00 | 128.70K |
| 2026-09-10 | ¥2,909.00 | -0.07% | ¥2,906.00 | ¥2,929.00 | ¥2,905.00 | 95.30K |
| 2026-09-09 | ¥2,911.00 | -0.27% | ¥2,918.00 | ¥2,943.00 | ¥2,908.00 | 92.40K |
| 2026-09-08 | ¥2,919.00 | +1.60% | ¥2,864.00 | ¥2,928.00 | ¥2,858.00 | 110.60K |
| 2026-09-07 | ¥2,873.00 | -0.55% | ¥2,876.00 | ¥2,893.00 | ¥2,867.00 | 91.60K |
| 2026-09-04 | ¥2,889.00 | +0.84% | ¥2,855.00 | ¥2,897.00 | ¥2,852.00 | 77.00K |
| 2026-09-03 | ¥2,865.00 | -0.28% | ¥2,856.00 | ¥2,880.00 | ¥2,856.00 | 77.60K |
| 2026-09-02 | ¥2,873.00 | -0.79% | ¥2,879.00 | ¥2,882.00 | ¥2,852.00 | 94.40K |
| 2026-09-01 | ¥2,896.00 | +0.42% | ¥2,859.00 | ¥2,898.00 | ¥2,851.00 | 107.50K |
| 2026-08-31 | ¥2,884.00 | -1.00% | ¥2,916.00 | ¥2,934.00 | ¥2,884.00 | 185.60K |
| 2026-08-28 | ¥2,913.00 | +0.24% | ¥2,909.00 | ¥2,922.00 | ¥2,893.00 | 93.40K |
| 2026-08-27 | ¥2,906.00 | -0.24% | ¥2,900.00 | ¥2,925.00 | ¥2,890.00 | 48.30K |
| 2026-08-26 | ¥2,913.00 | -0.03% | ¥2,918.00 | ¥2,943.00 | ¥2,908.00 | 45.00K |
| 2026-08-25 | ¥2,914.00 | +0.07% | ¥2,912.00 | ¥2,947.00 | ¥2,911.00 | 52.40K |
| 2026-08-24 | ¥2,912.00 | +0.80% | ¥2,898.00 | ¥2,920.00 | ¥2,893.00 | 48.70K |
| 2026-08-21 | ¥2,889.00 | +0.10% | ¥2,886.00 | ¥2,898.00 | ¥2,882.00 | 41.20K |
| 2026-08-20 | ¥2,886.00 | +1.23% | ¥2,864.00 | ¥2,888.00 | ¥2,855.00 | 47.60K |
| 2026-08-19 | ¥2,851.00 | +0.21% | ¥2,858.00 | ¥2,858.00 | ¥2,830.00 | 45.10K |
| 2026-08-18 | ¥2,845.00 | +0.53% | ¥2,821.00 | ¥2,854.00 | ¥2,811.00 | 37.50K |
| 2026-08-17 | ¥2,830.00 | -0.81% | ¥2,853.00 | ¥2,864.00 | ¥2,826.00 | 36.20K |
| 2026-08-14 | ¥2,853.00 | +0.56% | ¥2,813.00 | ¥2,858.00 | ¥2,812.00 | 50.30K |
| 2026-08-13 | ¥2,837.00 | +0.32% | ¥2,828.00 | ¥2,842.00 | ¥2,813.00 | 46.90K |
| 2026-08-12 | ¥2,828.00 | +1.07% | ¥2,820.00 | ¥2,836.00 | ¥2,808.00 | 54.60K |
| 2026-08-10 | ¥2,798.00 | +0.50% | ¥2,803.00 | ¥2,813.00 | ¥2,771.00 | 58.10K |
| 2026-08-07 | ¥2,784.00 | +1.94% | ¥2,750.00 | ¥2,799.00 | ¥2,733.00 | 75.90K |
| 2026-08-06 | ¥2,731.00 | +2.17% | ¥2,695.00 | ¥2,737.00 | ¥2,688.00 | 84.60K |
| 2026-08-05 | ¥2,673.00 | -1.37% | ¥2,711.00 | ¥2,715.00 | ¥2,673.00 | 93.20K |
| 2026-08-04 | ¥2,710.00 | -1.78% | ¥2,752.00 | ¥2,760.00 | ¥2,710.00 | 75.80K |
| 2026-08-03 | ¥2,759.00 | -1.57% | ¥2,800.00 | ¥2,800.00 | ¥2,746.00 | 78.10K |
| 2026-07-31 | ¥2,803.00 | -2.16% | ¥2,830.00 | ¥2,842.00 | ¥2,803.00 | 49.40K |
| 2026-07-30 | ¥2,865.00 | -0.28% | ¥2,873.00 | ¥2,880.00 | ¥2,832.00 | 64.30K |
| 2026-07-29 | ¥2,873.00 | +1.92% | ¥2,821.00 | ¥2,900.00 | ¥2,821.00 | 93.00K |
| 2026-07-28 | ¥2,819.00 | +0.86% | ¥2,815.00 | ¥2,832.00 | ¥2,798.00 | 61.90K |
| 2026-07-27 | ¥2,795.00 | +0.98% | ¥2,775.00 | ¥2,806.00 | ¥2,775.00 | 54.10K |
| 2026-07-24 | ¥2,768.00 | +0.44% | ¥2,745.00 | ¥2,770.00 | ¥2,730.00 | 23.30K |
| 2026-07-23 | ¥2,756.00 | -1.04% | ¥2,781.00 | ¥2,781.00 | ¥2,746.00 | 44.10K |
| 2026-07-22 | ¥2,785.00 | +0.04% | ¥2,781.00 | ¥2,792.00 | ¥2,754.00 | 48.70K |
| 2026-07-21 | ¥2,784.00 | +0.43% | ¥2,791.00 | ¥2,825.00 | ¥2,783.00 | 56.40K |
| 2026-07-17 | ¥2,772.00 | +0.40% | ¥2,764.00 | ¥2,798.00 | ¥2,764.00 | 40.30K |
| 2026-07-16 | ¥2,761.00 | +0.04% | ¥2,770.00 | ¥2,798.00 | ¥2,755.00 | 38.90K |
| 2026-07-15 | ¥2,760.00 | -0.40% | ¥2,770.00 | ¥2,787.00 | ¥2,758.00 | 41.80K |
| 2026-07-14 | ¥2,771.00 | +0.91% | ¥2,770.00 | ¥2,810.00 | ¥2,767.00 | 58.10K |
| 2026-07-13 | ¥2,746.00 | +0.62% | ¥2,730.00 | ¥2,753.00 | ¥2,730.00 | 32.50K |
| 2026-07-10 | ¥2,729.00 | -0.33% | ¥2,754.00 | ¥2,754.00 | ¥2,724.00 | 46.00K |
| 2026-07-09 | ¥2,738.00 | -0.33% | ¥2,740.00 | ¥2,752.00 | ¥2,725.00 | 37.50K |
| 2026-07-08 | ¥2,747.00 | +0.66% | ¥2,749.00 | ¥2,758.00 | ¥2,735.00 | 40.30K |
| 2026-07-07 | ¥2,729.00 | +0.70% | ¥2,715.00 | ¥2,746.00 | ¥2,710.00 | 62.10K |
| 2026-07-06 | ¥2,710.00 | +1.57% | ¥2,697.00 | ¥2,715.00 | ¥2,685.00 | 48.10K |
| 2026-07-03 | ¥2,668.00 | +0.49% | ¥2,675.00 | ¥2,694.00 | ¥2,668.00 | 60.10K |
| 2026-07-02 | ¥2,655.00 | +0.91% | ¥2,658.00 | ¥2,676.00 | ¥2,650.00 | 59.20K |
| 2026-07-01 | ¥2,631.00 | -0.75% | ¥2,665.00 | ¥2,665.00 | ¥2,625.00 | 68.10K |
| 2026-06-30 | ¥2,651.00 | -0.97% | ¥2,685.00 | ¥2,685.00 | ¥2,651.00 | 57.20K |
| 2026-06-29 | ¥2,677.00 | +1.48% | ¥2,672.00 | ¥2,685.00 | ¥2,656.00 | 66.80K |
| 2026-06-26 | ¥2,638.00 | +0.38% | ¥2,638.00 | ¥2,646.00 | ¥2,623.00 | 88.40K |
| 2026-06-25 | ¥2,628.00 | +0.81% | ¥2,623.00 | ¥2,640.00 | ¥2,614.00 | 50.30K |
| 2026-06-24 | ¥2,607.00 | -0.23% | ¥2,613.00 | ¥2,629.00 | ¥2,606.00 | 49.20K |
| 2026-06-23 | ¥2,613.00 | -0.15% | ¥2,621.00 | ¥2,637.00 | ¥2,609.00 | 89.90K |
| 2026-06-22 | ¥2,617.00 | -1.17% | ¥2,648.00 | ¥2,648.00 | ¥2,603.00 | 73.50K |
| 2026-06-19 | ¥2,648.00 | -0.08% | ¥2,652.00 | ¥2,663.00 | ¥2,642.00 | 42.80K |
| 2026-06-18 | ¥2,650.00 | -0.04% | ¥2,655.00 | ¥2,663.00 | ¥2,630.00 | 59.30K |
| 2026-06-17 | ¥2,651.00 | -0.82% | ¥2,674.00 | ¥2,692.00 | ¥2,651.00 | 47.90K |
| 2026-06-16 | ¥2,673.00 | -0.41% | ¥2,684.00 | ¥2,684.00 | ¥2,660.00 | 49.50K |
| 2026-06-15 | ¥2,684.00 | +0.11% | ¥2,700.00 | ¥2,708.00 | ¥2,684.00 | 46.30K |
| 2026-06-12 | ¥2,681.00 | -0.30% | ¥2,668.00 | ¥2,683.00 | ¥2,665.00 | 63.90K |
| 2026-06-11 | ¥2,689.00 | +0.52% | ¥2,695.00 | ¥2,695.00 | ¥2,660.00 | 36.00K |
| 2026-06-10 | ¥2,675.00 | +1.33% | ¥2,670.00 | ¥2,686.00 | ¥2,665.00 | 62.50K |
| 2026-06-09 | ¥2,640.00 | -0.98% | ¥2,666.00 | ¥2,679.00 | ¥2,640.00 | 64.50K |
| 2026-06-08 | ¥2,666.00 | +0.34% | ¥2,657.00 | ¥2,691.00 | ¥2,648.00 | 69.50K |
| 2026-06-05 | ¥2,657.00 | +0.87% | ¥2,637.00 | ¥2,675.00 | ¥2,637.00 | 49.70K |
| 2026-06-04 | ¥2,634.00 | -1.72% | ¥2,662.00 | ¥2,675.00 | ¥2,634.00 | 59.10K |
| 2026-06-03 | ¥2,680.00 | +0.68% | ¥2,659.00 | ¥2,686.00 | ¥2,635.00 | 50.60K |
| 2026-06-02 | ¥2,662.00 | -1.44% | ¥2,700.00 | ¥2,700.00 | ¥2,661.00 | 69.40K |
| 2026-06-01 | ¥2,701.00 | -1.92% | ¥2,754.00 | ¥2,758.00 | ¥2,701.00 | 96.90K |
| 2026-05-29 | ¥2,754.00 | -0.18% | ¥2,760.00 | ¥2,801.00 | ¥2,754.00 | 115.00K |
| 2026-05-28 | ¥2,759.00 | -1.04% | ¥2,805.00 | ¥2,805.00 | ¥2,754.00 | 66.30K |
| 2026-05-27 | ¥2,788.00 | -0.75% | ¥2,795.00 | ¥2,812.00 | ¥2,783.00 | 57.00K |
| 2026-05-26 | ¥2,809.00 | +0.32% | ¥2,795.00 | ¥2,809.00 | ¥2,779.00 | 45.10K |
| 2026-05-25 | ¥2,800.00 | -1.27% | ¥2,831.00 | ¥2,831.00 | ¥2,799.00 | 42.20K |