UK markets open in 1 hour 33 minutes
NIKKEI 225
38,645.71 +12.69 (+0.03%) HANG SENG
18,016.02 -319.30 (-1.74%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.60 +7.60 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,945.61 -603.66 (-1.17%)
NISSHIN GROUP HOLDINGS Company, Limited (8881.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:57PM JST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 543.00 | 544.00 | 539.00 | 540.00 | 540.00 | 38,400 |
| 20 Jun 2024 | 540.00 | 541.00 | 535.00 | 539.00 | 539.00 | 61,700 |
| 19 Jun 2024 | 527.00 | 538.00 | 527.00 | 538.00 | 538.00 | 56,200 |
| 18 Jun 2024 | 524.00 | 529.00 | 523.00 | 525.00 | 525.00 | 57,500 |
| 17 Jun 2024 | 522.00 | 522.00 | 514.00 | 519.00 | 519.00 | 44,700 |
| 14 Jun 2024 | 512.00 | 523.00 | 510.00 | 523.00 | 523.00 | 85,800 |
| 13 Jun 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 43,200 |
| 12 Jun 2024 | 521.00 | 523.00 | 520.00 | 520.00 | 520.00 | 16,300 |
| 11 Jun 2024 | 526.00 | 527.00 | 521.00 | 521.00 | 521.00 | 50,600 |
| 10 Jun 2024 | 521.00 | 526.00 | 521.00 | 525.00 | 525.00 | 28,000 |
| 07 Jun 2024 | 525.00 | 525.00 | 521.00 | 521.00 | 521.00 | 23,700 |
| 06 Jun 2024 | 520.00 | 522.00 | 517.00 | 518.00 | 518.00 | 1,449,500 |
| 05 Jun 2024 | 526.00 | 527.00 | 523.00 | 524.00 | 524.00 | 37,900 |
| 04 Jun 2024 | 522.00 | 527.00 | 522.00 | 527.00 | 527.00 | 29,800 |
| 03 Jun 2024 | 524.00 | 529.00 | 523.00 | 526.00 | 526.00 | 69,800 |
| 31 May 2024 | 521.00 | 526.00 | 518.00 | 525.00 | 525.00 | 54,900 |
| 30 May 2024 | 509.00 | 520.00 | 507.00 | 520.00 | 520.00 | 67,000 |
| 29 May 2024 | 522.00 | 522.00 | 507.00 | 507.00 | 507.00 | 60,600 |
| 28 May 2024 | 523.00 | 528.00 | 518.00 | 518.00 | 518.00 | 39,400 |
| 27 May 2024 | 525.00 | 526.00 | 521.00 | 524.00 | 524.00 | 38,300 |
| 24 May 2024 | 522.00 | 525.00 | 518.00 | 522.00 | 522.00 | 50,400 |
| 23 May 2024 | 534.00 | 534.00 | 525.00 | 525.00 | 525.00 | 32,600 |
| 22 May 2024 | 536.00 | 540.00 | 532.00 | 532.00 | 532.00 | 51,100 |
| 21 May 2024 | 539.00 | 540.00 | 534.00 | 536.00 | 536.00 | 42,500 |
| 20 May 2024 | 535.00 | 541.00 | 535.00 | 537.00 | 537.00 | 73,800 |
| 17 May 2024 | 528.00 | 534.00 | 526.00 | 534.00 | 534.00 | 33,400 |
| 16 May 2024 | 535.00 | 535.00 | 525.00 | 528.00 | 528.00 | 71,700 |
| 15 May 2024 | 541.00 | 541.00 | 531.00 | 531.00 | 531.00 | 42,900 |
| 14 May 2024 | 537.00 | 540.00 | 532.00 | 538.00 | 538.00 | 74,300 |
| 13 May 2024 | 541.00 | 546.00 | 535.00 | 537.00 | 537.00 | 56,500 |
| 10 May 2024 | 542.00 | 549.00 | 542.00 | 547.00 | 547.00 | 74,400 |
| 09 May 2024 | 539.00 | 543.00 | 534.00 | 543.00 | 543.00 | 29,200 |
| 08 May 2024 | 537.00 | 540.00 | 532.00 | 534.00 | 534.00 | 68,200 |
| 07 May 2024 | 537.00 | 542.00 | 537.00 | 542.00 | 542.00 | 34,200 |
| 02 May 2024 | 540.00 | 546.00 | 538.00 | 540.00 | 540.00 | 70,300 |
| 01 May 2024 | 535.00 | 540.00 | 534.00 | 540.00 | 540.00 | 60,400 |
| 30 Apr 2024 | 537.00 | 538.00 | 532.00 | 537.00 | 537.00 | 71,800 |
| 26 Apr 2024 | 530.00 | 530.00 | 521.00 | 530.00 | 530.00 | 102,400 |
| 25 Apr 2024 | 530.00 | 533.00 | 527.00 | 530.00 | 530.00 | 436,900 |
| 24 Apr 2024 | 534.00 | 535.00 | 529.00 | 533.00 | 533.00 | 62,400 |
| 23 Apr 2024 | 534.00 | 536.00 | 529.00 | 530.00 | 530.00 | 87,000 |
| 22 Apr 2024 | 526.00 | 534.00 | 523.00 | 534.00 | 534.00 | 156,800 |
| 19 Apr 2024 | 529.00 | 530.00 | 515.00 | 520.00 | 520.00 | 123,200 |
| 18 Apr 2024 | 523.00 | 532.00 | 522.00 | 531.00 | 531.00 | 106,200 |
| 17 Apr 2024 | 528.00 | 532.00 | 522.00 | 522.00 | 522.00 | 106,700 |
| 16 Apr 2024 | 532.00 | 533.00 | 524.00 | 528.00 | 528.00 | 162,200 |
| 15 Apr 2024 | 526.00 | 533.00 | 526.00 | 533.00 | 533.00 | 54,400 |
| 12 Apr 2024 | 533.00 | 535.00 | 530.00 | 531.00 | 531.00 | 76,700 |
| 11 Apr 2024 | 532.00 | 534.00 | 529.00 | 531.00 | 531.00 | 104,200 |
| 10 Apr 2024 | 527.00 | 538.00 | 527.00 | 538.00 | 538.00 | 168,000 |
| 09 Apr 2024 | 524.00 | 529.00 | 523.00 | 529.00 | 529.00 | 124,000 |
| 08 Apr 2024 | 522.00 | 524.00 | 517.00 | 523.00 | 523.00 | 75,500 |
| 05 Apr 2024 | 518.00 | 521.00 | 515.00 | 520.00 | 520.00 | 47,500 |
| 04 Apr 2024 | 520.00 | 521.00 | 516.00 | 521.00 | 521.00 | 82,900 |
| 03 Apr 2024 | 511.00 | 521.00 | 509.00 | 519.00 | 519.00 | 110,400 |
| 02 Apr 2024 | 517.00 | 517.00 | 509.00 | 511.00 | 511.00 | 86,300 |
| 01 Apr 2024 | 521.00 | 521.00 | 514.00 | 516.00 | 516.00 | 160,200 |
| 29 Mar 2024 | 514.00 | 523.00 | 512.00 | 521.00 | 521.00 | 74,100 |
| 28 Mar 2024 | 503.00 | 518.00 | 502.00 | 510.00 | 510.00 | 437,300 |
| 28 Mar 2024 | 23 Dividend | |||||
| 27 Mar 2024 | 529.00 | 537.00 | 528.00 | 533.00 | 510.00 | 679,700 |
| 26 Mar 2024 | 525.00 | 530.00 | 525.00 | 527.00 | 504.26 | 205,900 |
| 25 Mar 2024 | 538.00 | 540.00 | 530.00 | 531.00 | 508.09 | 227,200 |
| 22 Mar 2024 | 539.00 | 540.00 | 534.00 | 538.00 | 514.78 | 83,900 |
| 21 Mar 2024 | 546.00 | 547.00 | 538.00 | 539.00 | 515.74 | 158,600 |
| 19 Mar 2024 | 534.00 | 538.00 | 529.00 | 538.00 | 514.78 | 178,400 |
| 18 Mar 2024 | 525.00 | 534.00 | 524.00 | 528.00 | 505.22 | 224,100 |
| 15 Mar 2024 | 517.00 | 524.00 | 517.00 | 524.00 | 501.39 | 76,500 |
| 14 Mar 2024 | 515.00 | 520.00 | 514.00 | 520.00 | 497.56 | 104,400 |
| 13 Mar 2024 | 517.00 | 519.00 | 511.00 | 513.00 | 490.86 | 93,500 |
| 12 Mar 2024 | 512.00 | 515.00 | 509.00 | 515.00 | 492.78 | 125,000 |
| 11 Mar 2024 | 524.00 | 525.00 | 512.00 | 515.00 | 492.78 | 160,900 |
| 08 Mar 2024 | 518.00 | 530.00 | 518.00 | 529.00 | 506.17 | 180,200 |
| 07 Mar 2024 | 517.00 | 525.00 | 515.00 | 522.00 | 499.47 | 273,900 |
| 06 Mar 2024 | 508.00 | 519.00 | 508.00 | 517.00 | 494.69 | 216,000 |
| 05 Mar 2024 | 512.00 | 514.00 | 509.00 | 510.00 | 487.99 | 67,500 |
| 04 Mar 2024 | 518.00 | 518.00 | 512.00 | 512.00 | 489.91 | 105,100 |
| 01 Mar 2024 | 517.00 | 518.00 | 515.00 | 516.00 | 493.73 | 117,300 |
| 29 Feb 2024 | 524.00 | 524.00 | 517.00 | 520.00 | 497.56 | 51,300 |
| 28 Feb 2024 | 519.00 | 524.00 | 517.00 | 521.00 | 498.52 | 150,300 |
| 27 Feb 2024 | 513.00 | 519.00 | 513.00 | 516.00 | 493.73 | 256,700 |
| 26 Feb 2024 | 516.00 | 518.00 | 513.00 | 514.00 | 491.82 | 192,800 |
| 22 Feb 2024 | 508.00 | 516.00 | 508.00 | 513.00 | 490.86 | 126,700 |
| 21 Feb 2024 | 511.00 | 512.00 | 507.00 | 508.00 | 486.08 | 132,300 |
| 20 Feb 2024 | 509.00 | 511.00 | 506.00 | 508.00 | 486.08 | 112,100 |
| 19 Feb 2024 | 498.00 | 507.00 | 498.00 | 507.00 | 485.12 | 152,800 |
| 16 Feb 2024 | 500.00 | 503.00 | 497.00 | 500.00 | 478.42 | 116,400 |
| 15 Feb 2024 | 499.00 | 503.00 | 496.00 | 497.00 | 475.55 | 281,100 |
| 14 Feb 2024 | 506.00 | 507.00 | 496.00 | 499.00 | 477.47 | 240,200 |
| 13 Feb 2024 | 506.00 | 510.00 | 501.00 | 507.00 | 485.12 | 184,100 |
| 09 Feb 2024 | 504.00 | 507.00 | 502.00 | 503.00 | 481.29 | 108,500 |
| 08 Feb 2024 | 504.00 | 505.00 | 499.00 | 503.00 | 481.29 | 238,100 |
| 07 Feb 2024 | 505.00 | 507.00 | 501.00 | 503.00 | 481.29 | 101,700 |
| 06 Feb 2024 | 503.00 | 506.00 | 499.00 | 503.00 | 481.29 | 215,300 |
| 05 Feb 2024 | 504.00 | 508.00 | 502.00 | 508.00 | 486.08 | 452,600 |
| 02 Feb 2024 | 523.00 | 523.00 | 518.00 | 520.00 | 497.56 | 133,600 |
| 01 Feb 2024 | 524.00 | 526.00 | 521.00 | 523.00 | 500.43 | 108,800 |
| 31 Jan 2024 | 522.00 | 526.00 | 520.00 | 526.00 | 503.30 | 95,200 |
| 30 Jan 2024 | 524.00 | 530.00 | 522.00 | 524.00 | 501.39 | 124,800 |
| 29 Jan 2024 | 525.00 | 529.00 | 524.00 | 524.00 | 501.39 | 138,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.