NISHIO HOLDINGS CO. LTD. 9699
TSE · Japan · Finance
¥4,345.00-60.00 (-1.36%)
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 | ¥4,345.00 | -1.36% | ¥4,355.00 | ¥4,360.00 | ¥4,295.00 | 138.10K |
| 2026-10-01 | ¥4,405.00 | -1.89% | ¥4,455.00 | ¥4,455.00 | ¥4,370.00 | 99.50K |
| 2026-09-30 | ¥4,490.00 | +0.79% | ¥4,495.00 | ¥4,500.00 | ¥4,400.00 | 82.80K |
| 2026-09-29 | ¥4,455.00 | -4.19% | ¥4,530.00 | ¥4,540.00 | ¥4,450.00 | 103.60K |
| 2026-09-28 | ¥4,650.00 | -0.75% | ¥4,715.00 | ¥4,735.00 | ¥4,630.00 | 97.50K |
| 2026-09-25 | ¥4,685.00 | +0.43% | ¥4,650.00 | ¥4,690.00 | ¥4,615.00 | 64.70K |
| 2026-09-24 | ¥4,665.00 | -1.06% | ¥4,745.00 | ¥4,745.00 | ¥4,615.00 | 56.60K |
| 2026-09-18 | ¥4,715.00 | -0.32% | ¥4,755.00 | ¥4,775.00 | ¥4,700.00 | 119.70K |
| 2026-09-17 | ¥4,730.00 | +1.28% | ¥4,695.00 | ¥4,730.00 | ¥4,675.00 | 57.60K |
| 2026-09-16 | ¥4,670.00 | +0.97% | ¥4,625.00 | ¥4,680.00 | ¥4,625.00 | 45.70K |
| 2026-09-15 | ¥4,625.00 | -0.22% | ¥4,635.00 | ¥4,660.00 | ¥4,605.00 | 50.40K |
| 2026-09-14 | ¥4,635.00 | +1.76% | ¥4,555.00 | ¥4,645.00 | ¥4,545.00 | 46.10K |
| 2026-09-11 | ¥4,555.00 | -1.09% | ¥4,545.00 | ¥4,610.00 | ¥4,510.00 | 64.00K |
| 2026-09-10 | ¥4,605.00 | -0.22% | ¥4,600.00 | ¥4,605.00 | ¥4,550.00 | 45.80K |
| 2026-09-09 | ¥4,615.00 | +1.10% | ¥4,545.00 | ¥4,625.00 | ¥4,520.00 | 57.50K |
| 2026-09-08 | ¥4,565.00 | -1.40% | ¥4,605.00 | ¥4,630.00 | ¥4,565.00 | 66.10K |
| 2026-09-07 | ¥4,630.00 | -1.70% | ¥4,710.00 | ¥4,740.00 | ¥4,605.00 | 56.00K |
| 2026-09-04 | ¥4,710.00 | 0.00% | ¥4,660.00 | ¥4,715.00 | ¥4,650.00 | 93.00K |
| 2026-09-03 | ¥4,710.00 | 0.00% | ¥4,735.00 | ¥4,760.00 | ¥4,695.00 | 97.40K |
| 2026-09-02 | ¥4,710.00 | -0.95% | ¥4,705.00 | ¥4,740.00 | ¥4,680.00 | 87.60K |
| 2026-09-01 | ¥4,755.00 | +2.37% | ¥4,640.00 | ¥4,755.00 | ¥4,630.00 | 94.30K |
| 2026-08-31 | ¥4,645.00 | -0.43% | ¥4,645.00 | ¥4,680.00 | ¥4,630.00 | 66.10K |
| 2026-08-28 | ¥4,665.00 | -1.69% | ¥4,700.00 | ¥4,710.00 | ¥4,630.00 | 51.80K |
| 2026-08-27 | ¥4,745.00 | +0.96% | ¥4,700.00 | ¥4,745.00 | ¥4,665.00 | 63.90K |
| 2026-08-26 | ¥4,700.00 | +1.29% | ¥4,670.00 | ¥4,745.00 | ¥4,655.00 | 50.00K |
| 2026-08-25 | ¥4,640.00 | -0.32% | ¥4,655.00 | ¥4,685.00 | ¥4,615.00 | 50.50K |
| 2026-08-24 | ¥4,655.00 | +0.76% | ¥4,650.00 | ¥4,695.00 | ¥4,620.00 | 62.30K |
| 2026-08-21 | ¥4,620.00 | +0.11% | ¥4,615.00 | ¥4,650.00 | ¥4,590.00 | 58.80K |
| 2026-08-20 | ¥4,615.00 | +1.43% | ¥4,540.00 | ¥4,620.00 | ¥4,540.00 | 50.70K |
| 2026-08-19 | ¥4,550.00 | -0.87% | ¥4,585.00 | ¥4,585.00 | ¥4,470.00 | 57.30K |
| 2026-08-18 | ¥4,590.00 | +1.55% | ¥4,480.00 | ¥4,630.00 | ¥4,480.00 | 61.70K |
| 2026-08-17 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,570.00 | ¥4,465.00 | 51.40K |
| 2026-08-14 | ¥4,520.00 | +1.46% | ¥4,455.00 | ¥4,520.00 | ¥4,440.00 | 48.20K |
| 2026-08-13 | ¥4,455.00 | -0.11% | ¥4,460.00 | ¥4,460.00 | ¥4,415.00 | 31.90K |
| 2026-08-12 | ¥4,460.00 | -0.11% | ¥4,470.00 | ¥4,480.00 | ¥4,425.00 | 53.20K |
| 2026-08-10 | ¥4,465.00 | -0.56% | ¥4,490.00 | ¥4,495.00 | ¥4,415.00 | 49.90K |
| 2026-08-07 | ¥4,490.00 | +1.35% | ¥4,450.00 | ¥4,490.00 | ¥4,430.00 | 54.70K |
| 2026-08-06 | ¥4,430.00 | +1.03% | ¥4,420.00 | ¥4,450.00 | ¥4,375.00 | 54.10K |
| 2026-08-05 | ¥4,385.00 | -0.79% | ¥4,440.00 | ¥4,495.00 | ¥4,340.00 | 65.10K |
| 2026-08-04 | ¥4,420.00 | +1.61% | ¥4,280.00 | ¥4,525.00 | ¥4,280.00 | 127.80K |
| 2026-08-03 | ¥4,350.00 | +1.28% | ¥4,295.00 | ¥4,350.00 | ¥4,225.00 | 81.60K |
| 2026-07-31 | ¥4,295.00 | -2.61% | ¥4,355.00 | ¥4,390.00 | ¥4,275.00 | 79.60K |
| 2026-07-30 | ¥4,410.00 | +0.46% | ¥4,330.00 | ¥4,445.00 | ¥4,320.00 | 72.70K |
| 2026-07-29 | ¥4,390.00 | +4.90% | ¥4,395.00 | ¥4,395.00 | ¥4,300.00 | 88.90K |
| 2026-07-28 | ¥4,185.00 | -1.99% | ¥4,265.00 | ¥4,265.00 | ¥4,185.00 | 41.40K |
| 2026-07-27 | ¥4,270.00 | +2.64% | ¥4,210.00 | ¥4,280.00 | ¥4,205.00 | 44.70K |
| 2026-07-24 | ¥4,160.00 | +0.24% | ¥4,090.00 | ¥4,165.00 | ¥4,090.00 | 23.50K |
| 2026-07-23 | ¥4,150.00 | -0.12% | ¥4,135.00 | ¥4,160.00 | ¥4,125.00 | 24.80K |
| 2026-07-22 | ¥4,155.00 | 0.00% | ¥4,185.00 | ¥4,190.00 | ¥4,140.00 | 35.60K |
| 2026-07-21 | ¥4,155.00 | +2.85% | ¥4,095.00 | ¥4,160.00 | ¥4,045.00 | 39.80K |
| 2026-07-17 | ¥4,040.00 | -0.74% | ¥4,070.00 | ¥4,105.00 | ¥4,025.00 | 29.10K |
| 2026-07-16 | ¥4,070.00 | -1.09% | ¥4,120.00 | ¥4,145.00 | ¥4,065.00 | 31.60K |
| 2026-07-15 | ¥4,115.00 | +2.36% | ¥4,055.00 | ¥4,140.00 | ¥4,015.00 | 93.20K |
| 2026-07-14 | ¥4,020.00 | +0.50% | ¥4,025.00 | ¥4,045.00 | ¥4,010.00 | 69.70K |
| 2026-07-13 | ¥4,000.00 | -0.74% | ¥4,050.00 | ¥4,070.00 | ¥4,000.00 | 55.40K |
| 2026-07-10 | ¥4,030.00 | +0.37% | ¥4,015.00 | ¥4,060.00 | ¥4,000.00 | 50.30K |
| 2026-07-09 | ¥4,015.00 | -0.12% | ¥4,020.00 | ¥4,035.00 | ¥3,995.00 | 28.40K |
| 2026-07-08 | ¥4,020.00 | -0.37% | ¥4,035.00 | ¥4,040.00 | ¥4,000.00 | 42.70K |
| 2026-07-07 | ¥4,035.00 | -0.74% | ¥4,065.00 | ¥4,105.00 | ¥4,035.00 | 42.80K |
| 2026-07-06 | ¥4,065.00 | +1.50% | ¥4,035.00 | ¥4,065.00 | ¥4,020.00 | 61.90K |
| 2026-07-03 | ¥4,005.00 | +0.38% | ¥4,000.00 | ¥4,045.00 | ¥3,985.00 | 59.10K |
| 2026-07-02 | ¥3,990.00 | +1.79% | ¥3,980.00 | ¥3,990.00 | ¥3,935.00 | 65.10K |
| 2026-07-01 | ¥3,920.00 | 0.00% | ¥3,925.00 | ¥3,945.00 | ¥3,895.00 | 54.00K |
| 2026-06-30 | ¥3,920.00 | -0.76% | ¥4,000.00 | ¥4,000.00 | ¥3,895.00 | 69.80K |
| 2026-06-29 | ¥3,950.00 | +0.77% | ¥3,950.00 | ¥3,990.00 | ¥3,905.00 | 53.10K |
| 2026-06-26 | ¥3,920.00 | +1.03% | ¥3,940.00 | ¥3,955.00 | ¥3,880.00 | 36.40K |
| 2026-06-25 | ¥3,880.00 | +1.04% | ¥3,900.00 | ¥3,915.00 | ¥3,875.00 | 28.60K |
| 2026-06-24 | ¥3,840.00 | -2.04% | ¥3,900.00 | ¥3,925.00 | ¥3,825.00 | 25.70K |
| 2026-06-23 | ¥3,920.00 | +1.03% | ¥3,880.00 | ¥3,920.00 | ¥3,875.00 | 52.60K |
| 2026-06-22 | ¥3,880.00 | -3.72% | ¥3,960.00 | ¥3,970.00 | ¥3,850.00 | 57.80K |
| 2026-06-19 | ¥4,030.00 | +2.28% | ¥3,940.00 | ¥4,030.00 | ¥3,920.00 | 82.80K |
| 2026-06-18 | ¥3,940.00 | +0.51% | ¥3,900.00 | ¥3,950.00 | ¥3,900.00 | 27.00K |
| 2026-06-17 | ¥3,920.00 | 0.00% | ¥3,930.00 | ¥3,965.00 | ¥3,900.00 | 31.00K |
| 2026-06-16 | ¥3,920.00 | -1.01% | ¥3,940.00 | ¥3,950.00 | ¥3,880.00 | 28.00K |
| 2026-06-15 | ¥3,960.00 | +1.54% | ¥3,900.00 | ¥4,000.00 | ¥3,900.00 | 23.60K |
| 2026-06-12 | ¥3,900.00 | +0.26% | ¥3,900.00 | ¥3,930.00 | ¥3,870.00 | 38.80K |
| 2026-06-11 | ¥3,890.00 | 0.00% | ¥3,855.00 | ¥3,890.00 | ¥3,820.00 | 36.10K |
| 2026-06-10 | ¥3,890.00 | -0.89% | ¥3,880.00 | ¥3,965.00 | ¥3,875.00 | 35.90K |
| 2026-06-09 | ¥3,925.00 | +1.42% | ¥3,870.00 | ¥3,935.00 | ¥3,870.00 | 52.90K |
| 2026-06-08 | ¥3,870.00 | 0.00% | ¥3,835.00 | ¥3,880.00 | ¥3,820.00 | 52.30K |
| 2026-06-05 | ¥3,870.00 | +2.52% | ¥3,785.00 | ¥3,870.00 | ¥3,750.00 | 45.00K |
| 2026-06-04 | ¥3,775.00 | +0.13% | ¥3,795.00 | ¥3,795.00 | ¥3,735.00 | 56.60K |
| 2026-06-03 | ¥3,770.00 | +2.17% | ¥3,720.00 | ¥3,790.00 | ¥3,655.00 | 66.10K |
| 2026-06-02 | ¥3,690.00 | -1.07% | ¥3,700.00 | ¥3,720.00 | ¥3,650.00 | 71.00K |
| 2026-06-01 | ¥3,730.00 | -2.86% | ¥3,840.00 | ¥3,850.00 | ¥3,685.00 | 76.20K |
| 2026-05-29 | ¥3,840.00 | 0.00% | ¥3,840.00 | ¥3,905.00 | ¥3,840.00 | 58.70K |
| 2026-05-28 | ¥3,840.00 | -0.26% | ¥3,820.00 | ¥3,855.00 | ¥3,780.00 | 47.80K |
| 2026-05-27 | ¥3,850.00 | -0.26% | ¥3,860.00 | ¥3,865.00 | ¥3,830.00 | 34.10K |
| 2026-05-26 | ¥3,860.00 | +0.52% | ¥3,850.00 | ¥3,880.00 | ¥3,820.00 | 36.90K |
| 2026-05-25 | ¥3,840.00 | -0.26% | ¥3,890.00 | ¥3,890.00 | ¥3,805.00 | 32.30K |