Nissui Corporation (1332.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 852.20 | 854.10 | 839.20 | 849.90 | 849.90 | 1,190,800 |
| Jun 21, 2024 | 838.10 | 846.10 | 838.10 | 842.90 | 842.90 | 1,680,300 |
| Jun 20, 2024 | 845.90 | 850.00 | 833.30 | 838.40 | 838.40 | 1,243,600 |
| Jun 19, 2024 | 849.00 | 852.70 | 845.10 | 847.80 | 847.80 | 542,800 |
| Jun 18, 2024 | 856.00 | 856.00 | 846.00 | 849.70 | 849.70 | 737,700 |
| Jun 17, 2024 | 860.00 | 863.00 | 839.60 | 849.30 | 849.30 | 1,181,000 |
| Jun 14, 2024 | 846.20 | 857.80 | 843.10 | 854.40 | 854.40 | 1,600,500 |
| Jun 13, 2024 | 863.30 | 865.70 | 847.00 | 848.80 | 848.80 | 1,285,000 |
| Jun 12, 2024 | 881.40 | 883.00 | 864.30 | 865.70 | 865.70 | 905,100 |
| Jun 11, 2024 | 887.30 | 894.70 | 881.40 | 881.40 | 881.40 | 666,200 |
| Jun 10, 2024 | 880.00 | 887.30 | 880.00 | 886.40 | 886.40 | 654,300 |
| Jun 07, 2024 | 875.00 | 879.30 | 874.00 | 877.40 | 877.40 | 554,200 |
| Jun 06, 2024 | 875.00 | 878.60 | 869.00 | 873.30 | 873.30 | 752,900 |
| Jun 05, 2024 | 882.00 | 883.60 | 874.10 | 875.10 | 875.10 | 993,800 |
| Jun 04, 2024 | 890.00 | 891.90 | 878.20 | 884.50 | 884.50 | 1,115,100 |
| Jun 03, 2024 | 885.00 | 895.70 | 885.00 | 887.80 | 887.80 | 960,100 |
| May 31, 2024 | 873.00 | 882.40 | 872.10 | 881.60 | 881.60 | 1,310,100 |
| May 30, 2024 | 858.80 | 868.70 | 853.20 | 868.30 | 868.30 | 1,473,700 |
| May 29, 2024 | 881.10 | 885.60 | 867.10 | 870.40 | 870.40 | 1,666,600 |
| May 28, 2024 | 900.00 | 905.70 | 887.40 | 892.70 | 892.70 | 1,784,300 |
| May 27, 2024 | 916.70 | 918.70 | 900.40 | 901.40 | 901.40 | 1,273,600 |
| May 24, 2024 | 910.00 | 922.90 | 906.10 | 916.70 | 916.70 | 1,191,300 |
| May 23, 2024 | 910.50 | 918.60 | 904.60 | 917.10 | 917.10 | 1,068,000 |
| May 22, 2024 | 922.40 | 925.20 | 913.30 | 913.80 | 913.80 | 966,000 |
| May 21, 2024 | 915.00 | 937.00 | 913.20 | 918.90 | 918.90 | 1,237,500 |
| May 20, 2024 | 918.00 | 927.70 | 918.00 | 919.00 | 919.00 | 1,031,800 |
| May 17, 2024 | 909.50 | 928.40 | 901.90 | 920.10 | 920.10 | 1,617,000 |
| May 16, 2024 | 924.90 | 929.40 | 912.20 | 916.50 | 916.50 | 1,313,300 |
| May 15, 2024 | 920.60 | 950.80 | 914.00 | 924.90 | 924.90 | 2,768,700 |
| May 14, 2024 | 959.30 | 980.00 | 873.20 | 919.50 | 919.50 | 5,852,100 |
| May 13, 2024 | 957.80 | 958.70 | 941.20 | 945.00 | 945.00 | 1,762,500 |
| May 10, 2024 | 953.50 | 966.80 | 948.00 | 964.60 | 964.60 | 1,259,800 |
| May 09, 2024 | 951.00 | 961.00 | 945.00 | 953.70 | 953.70 | 1,081,000 |
| May 08, 2024 | 956.00 | 958.50 | 942.20 | 946.20 | 946.20 | 907,900 |
| May 07, 2024 | 950.00 | 954.00 | 941.60 | 951.70 | 951.70 | 1,304,500 |
| May 02, 2024 | 951.00 | 959.10 | 946.40 | 959.10 | 959.10 | 830,500 |
| May 01, 2024 | 950.10 | 955.90 | 945.30 | 951.70 | 951.70 | 827,400 |
| Apr 30, 2024 | 952.00 | 954.00 | 943.80 | 948.30 | 948.30 | 916,500 |
| Apr 26, 2024 | 940.00 | 952.10 | 935.90 | 950.10 | 950.10 | 1,108,000 |
| Apr 25, 2024 | 965.80 | 967.80 | 945.00 | 946.70 | 946.70 | 945,700 |
| Apr 24, 2024 | 968.00 | 975.20 | 958.90 | 965.10 | 965.10 | 1,462,500 |
| Apr 23, 2024 | 952.00 | 959.70 | 948.10 | 959.70 | 959.70 | 1,160,400 |
| Apr 22, 2024 | 953.90 | 963.00 | 947.90 | 957.60 | 957.60 | 1,834,200 |
| Apr 19, 2024 | 955.10 | 958.00 | 931.50 | 940.70 | 940.70 | 2,179,700 |
| Apr 18, 2024 | 922.30 | 947.80 | 922.30 | 942.80 | 942.80 | 2,018,900 |
| Apr 17, 2024 | 932.50 | 933.50 | 913.30 | 921.70 | 921.70 | 2,076,500 |
| Apr 16, 2024 | 945.60 | 946.50 | 928.10 | 933.70 | 933.70 | 1,508,600 |
| Apr 15, 2024 | 938.10 | 956.70 | 936.50 | 955.00 | 955.00 | 1,363,100 |
| Apr 12, 2024 | 944.80 | 956.00 | 937.00 | 952.20 | 952.20 | 2,110,000 |
| Apr 11, 2024 | 937.90 | 940.40 | 929.00 | 940.00 | 940.00 | 1,265,700 |
| Apr 10, 2024 | 942.10 | 948.40 | 939.80 | 944.20 | 944.20 | 1,114,600 |
| Apr 09, 2024 | 948.00 | 952.20 | 938.40 | 947.30 | 947.30 | 1,113,500 |
| Apr 08, 2024 | 930.60 | 947.80 | 926.10 | 946.90 | 946.90 | 1,425,700 |
| Apr 05, 2024 | 922.90 | 934.20 | 919.00 | 928.80 | 928.80 | 1,699,600 |
| Apr 04, 2024 | 939.10 | 942.90 | 924.30 | 929.60 | 929.60 | 2,500,200 |
| Apr 03, 2024 | 925.00 | 945.90 | 910.20 | 944.50 | 944.50 | 2,865,800 |
| Apr 02, 2024 | 938.00 | 956.00 | 926.20 | 933.20 | 933.20 | 2,368,100 |
| Apr 01, 2024 | 963.20 | 966.40 | 941.00 | 941.60 | 941.60 | 1,913,500 |
| Mar 29, 2024 | 948.50 | 974.10 | 946.10 | 971.10 | 971.10 | 866,000 |
| Mar 28, 2024 | 970.00 | 973.50 | 942.80 | 947.50 | 947.50 | 2,863,000 |
| Mar 28, 2024 | 14 Dividend | |||||
| Mar 27, 2024 | 985.00 | 1,002.50 | 984.10 | 996.20 | 982.20 | 2,403,000 |
| Mar 26, 2024 | 985.30 | 992.00 | 973.70 | 983.10 | 969.28 | 1,881,500 |
| Mar 25, 2024 | 985.20 | 996.60 | 980.20 | 985.30 | 971.45 | 1,934,700 |
| Mar 22, 2024 | 975.00 | 987.00 | 973.00 | 984.20 | 970.37 | 1,597,100 |
| Mar 21, 2024 | 965.00 | 978.00 | 960.90 | 971.60 | 957.95 | 1,621,800 |
| Mar 19, 2024 | 955.00 | 965.80 | 951.20 | 965.30 | 951.73 | 1,467,400 |
| Mar 18, 2024 | 969.40 | 970.00 | 958.20 | 961.80 | 948.28 | 1,544,300 |
| Mar 15, 2024 | 936.50 | 962.00 | 936.50 | 958.50 | 945.03 | 1,951,400 |
| Mar 14, 2024 | 933.40 | 948.20 | 928.20 | 946.20 | 932.90 | 1,974,600 |
| Mar 13, 2024 | 941.80 | 947.80 | 927.60 | 935.70 | 922.55 | 1,795,500 |
| Mar 12, 2024 | 944.00 | 945.30 | 913.40 | 930.00 | 916.93 | 1,794,100 |
| Mar 11, 2024 | 940.00 | 943.30 | 930.60 | 940.80 | 927.58 | 1,606,700 |
| Mar 08, 2024 | 939.10 | 955.60 | 928.50 | 949.60 | 936.25 | 2,073,100 |
| Mar 07, 2024 | 940.80 | 944.70 | 932.50 | 938.40 | 925.21 | 1,977,200 |
| Mar 06, 2024 | 932.80 | 947.50 | 932.30 | 940.80 | 927.58 | 1,752,900 |
| Mar 05, 2024 | 938.00 | 943.20 | 930.30 | 937.80 | 924.62 | 1,527,200 |
| Mar 04, 2024 | 954.90 | 958.00 | 939.00 | 944.90 | 931.62 | 1,435,100 |
| Mar 01, 2024 | 945.00 | 953.70 | 942.30 | 951.10 | 937.73 | 1,382,300 |
| Feb 29, 2024 | 944.20 | 955.40 | 931.40 | 952.60 | 939.21 | 2,031,500 |
| Feb 28, 2024 | 950.00 | 963.00 | 939.50 | 951.10 | 937.73 | 2,363,800 |
| Feb 27, 2024 | 925.00 | 932.70 | 915.80 | 923.40 | 910.42 | 1,398,300 |
| Feb 26, 2024 | 945.70 | 949.40 | 929.20 | 930.10 | 917.03 | 1,196,100 |
| Feb 22, 2024 | 928.40 | 937.20 | 925.10 | 937.20 | 924.03 | 1,460,600 |
| Feb 21, 2024 | 930.20 | 931.50 | 921.00 | 926.70 | 913.68 | 1,365,300 |
| Feb 20, 2024 | 944.00 | 951.20 | 919.00 | 929.30 | 916.24 | 1,967,900 |
| Feb 19, 2024 | 934.40 | 949.90 | 933.80 | 944.10 | 930.83 | 1,390,900 |
| Feb 16, 2024 | 922.60 | 936.40 | 921.80 | 930.90 | 917.82 | 2,278,800 |
| Feb 15, 2024 | 932.80 | 941.90 | 918.00 | 927.50 | 914.47 | 2,041,200 |
| Feb 14, 2024 | 929.60 | 938.40 | 925.00 | 928.50 | 915.45 | 2,238,600 |
| Feb 13, 2024 | 914.00 | 935.00 | 911.60 | 928.70 | 915.65 | 2,706,000 |
| Feb 09, 2024 | 903.40 | 914.20 | 886.70 | 908.10 | 895.34 | 2,201,100 |
| Feb 08, 2024 | 890.00 | 908.00 | 874.50 | 903.00 | 890.31 | 2,633,500 |
| Feb 07, 2024 | 880.90 | 916.90 | 880.40 | 901.80 | 889.13 | 5,426,700 |
| Feb 06, 2024 | 826.40 | 871.50 | 803.00 | 865.90 | 853.73 | 7,374,000 |
| Feb 05, 2024 | 824.70 | 826.90 | 817.20 | 820.20 | 808.67 | 1,465,000 |
| Feb 02, 2024 | 819.00 | 823.80 | 808.90 | 817.00 | 805.52 | 1,420,400 |
| Feb 01, 2024 | 805.00 | 819.00 | 800.80 | 818.90 | 807.39 | 1,467,300 |
| Jan 31, 2024 | 796.40 | 807.90 | 795.40 | 807.10 | 795.76 | 994,200 |
| Jan 30, 2024 | 799.10 | 804.90 | 793.10 | 794.90 | 783.73 | 941,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.