tiprankstipranks
Trending News
More News >
NISSO HOLDINGS Co.,Ltd (JP:9332)
:9332
Japanese Market
Advertisement

NISSO HOLDINGS Co.,Ltd (9332) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
667.00
680.00
665.00
675.00
675.00
+1.66%
106,000
1.04
Jul 31, 2025
667.00
667.00
661.00
664.00
664.00
-0.45%
94,000
0.93
Jul 30, 2025
663.00
669.00
658.00
667.00
667.00
+1.21%
92,500
0.92
Jul 29, 2025
661.00
667.00
658.00
659.00
659.00
-1.35%
146,900
1.49
Jul 28, 2025
675.00
675.00
663.00
668.00
668.00
+0.15%
231,200
2.42
Jul 25, 2025
665.00
669.00
660.00
667.00
667.00
+0.45%
80,300
0.84
Jul 24, 2025
657.00
664.00
656.00
664.00
664.00
+1.68%
81,200
0.86
Jul 23, 2025
654.00
657.00
649.00
653.00
653.00
-0.31%
189,800
2.03
Jul 22, 2025
649.00
655.00
643.00
655.00
655.00
+0.92%
67,100
0.72
Jul 18, 2025
650.00
650.00
645.00
649.00
649.00
+0.15%
51,000
0.55
Jul 17, 2025
645.00
650.00
641.00
648.00
648.00
+0.93%
61,600
0.66
Jul 16, 2025
650.00
651.00
642.00
642.00
642.00
-1.23%
53,400
0.57
Jul 15, 2025
660.00
660.00
650.00
650.00
650.00
-1.52%
118,700
1.28
Jul 14, 2025
658.00
663.00
654.00
660.00
660.00
+0.15%
60,000
0.65
Jul 11, 2025
654.00
659.00
651.00
659.00
659.00
+1.07%
45,600
0.48
Jul 10, 2025
652.00
654.00
647.00
652.00
652.00
0.00%
70,400
0.74
Jul 09, 2025
647.00
653.00
645.00
652.00
652.00
+1.24%
49,800
0.52
Jul 08, 2025
636.00
646.00
636.00
644.00
644.00
+0.63%
87,000
0.89
Jul 07, 2025
645.00
645.00
638.00
640.00
640.00
-1.23%
126,000
1.28
Jul 04, 2025
649.00
654.00
643.00
648.00
648.00
+0.62%
86,700
0.88
Jul 03, 2025
637.00
647.00
631.00
644.00
644.00
+1.58%
132,400
1.36
Jul 02, 2025
635.00
640.00
630.00
634.00
634.00
-0.47%
88,300
0.91
Jul 01, 2025
651.00
651.00
637.00
637.00
637.00
-1.70%
86,000
0.89
Jun 30, 2025
658.00
659.00
645.00
648.00
648.00
-1.07%
131,300
1.29
Jun 27, 2025
655.00
664.00
647.00
655.00
655.00
+2.18%
290,900
2.61
Jun 26, 2025
631.00
641.00
627.00
641.00
641.00
+2.07%
142,400
1.26
Jun 25, 2025
622.00
628.00
622.00
628.00
628.00
+0.80%
80,000
0.70
Jun 24, 2025
620.00
624.00
618.00
623.00
623.00
+0.97%
147,600
1.30
Jun 23, 2025
618.00
618.00
609.00
617.00
617.00
+0.16%
85,500
0.75
Jun 20, 2025
618.00
620.00
616.00
616.00
616.00
-0.65%
146,800
1.30
Jun 19, 2025
621.00
625.00
617.00
620.00
620.00
-0.48%
92,300
0.82
Jun 18, 2025
620.00
626.00
617.00
623.00
623.00
+0.97%
68,500
0.61
Jun 17, 2025
623.00
625.00
617.00
617.00
617.00
-0.96%
69,500
0.62
Jun 16, 2025
621.00
625.00
621.00
623.00
623.00
+0.48%
37,800
0.33
Jun 13, 2025
630.00
631.00
620.00
620.00
620.00
-1.74%
92,200
0.82
Jun 12, 2025
640.00
641.00
631.00
631.00
631.00
-1.71%
73,900
0.66
Jun 11, 2025
630.00
649.00
625.00
642.00
642.00
+2.72%
129,000
1.15
Jun 10, 2025
629.00
630.00
625.00
625.00
625.00
0.00%
52,500
0.47
Jun 09, 2025
620.00
628.00
619.00
625.00
625.00
+1.13%
108,700
0.98
Jun 06, 2025
617.00
621.00
615.00
618.00
618.00
+0.16%
62,300
0.56
Jun 05, 2025
621.00
621.00
615.00
617.00
617.00
-0.80%
78,300
0.71
Jun 04, 2025
617.00
626.00
616.00
622.00
622.00
+0.81%
170,500
1.58
Jun 03, 2025
625.00
625.00
617.00
617.00
617.00
-1.59%
106,900
1.00
Jun 02, 2025
627.00
628.00
622.00
627.00
627.00
0.00%
69,300
0.65
May 30, 2025
624.00
628.00
621.00
627.00
627.00
0.00%
98,600
0.92
May 29, 2025
628.00
632.00
622.00
627.00
627.00
0.00%
106,100
1.00
May 28, 2025
634.00
634.00
626.00
627.00
627.00
-2.49%
240,900
2.33
May 27, 2025
634.00
645.00
629.00
643.00
643.00
+1.42%
61,900
0.60
May 26, 2025
620.00
635.00
618.00
634.00
634.00
+2.26%
67,600
0.66
May 23, 2025
615.00
620.00
614.00
620.00
620.00
+0.81%
59,500
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis