Want to see JP:1332 full AI Analyst Report?
Nippon Suisan Kaisha (1332) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,111.00 | 1,117.00 | 1,106.50 | 1,110.00 | 1,110.00 | -0.09% | 1,467,800 | 0.91 |
| Oct 30, 2026 | 1,083.50 | 1,111.00 | 1,083.50 | 1,111.00 | 1,111.00 | +1.83% | 2,219,800 | 1.39 |
| Oct 29, 2026 | 1,085.50 | 1,099.00 | 1,083.00 | 1,091.00 | 1,091.00 | +0.65% | 3,046,600 | 1.95 |
| Oct 28, 2026 | 1,101.00 | 1,105.50 | 1,084.00 | 1,084.00 | 1,084.00 | -1.94% | 1,430,000 | 0.91 |
| Oct 27, 2026 | 1,110.50 | 1,114.00 | 1,101.50 | 1,105.50 | 1,105.50 | -0.94% | 1,417,600 | 0.90 |
| Oct 26, 2026 | 1,105.00 | 1,123.00 | 1,099.50 | 1,116.00 | 1,116.00 | +0.40% | 1,165,100 | 0.73 |
| Oct 23, 2026 | 1,112.00 | 1,125.50 | 1,108.50 | 1,111.50 | 1,111.50 | +1.32% | 1,998,900 | 1.26 |
| Oct 22, 2026 | 1,092.00 | 1,104.00 | 1,091.50 | 1,097.00 | 1,097.00 | +0.00% | 1,226,600 | 0.77 |
| Oct 21, 2026 | 1,110.00 | 1,111.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.81% | 1,525,000 | 0.96 |
| Oct 20, 2026 | 1,104.50 | 1,113.50 | 1,102.00 | 1,106.00 | 1,106.00 | -0.18% | 1,524,100 | 0.96 |
| Oct 19, 2026 | 1,120.00 | 1,123.50 | 1,108.00 | 1,108.00 | 1,108.00 | +0.00% | 1,397,800 | 0.87 |
| Oct 16, 2026 | 1,098.00 | 1,109.50 | 1,096.50 | 1,108.00 | 1,108.00 | +0.91% | 1,722,800 | 1.08 |
| Oct 15, 2026 | 1,090.00 | 1,103.00 | 1,083.50 | 1,098.00 | 1,098.00 | +1.67% | 2,025,500 | 1.30 |
| Oct 14, 2026 | 1,088.00 | 1,091.00 | 1,076.00 | 1,080.00 | 1,080.00 | -0.92% | 1,947,700 | 1.24 |
| Oct 13, 2026 | 1,089.00 | 1,096.00 | 1,080.50 | 1,090.00 | 1,090.00 | +0.46% | 1,639,000 | 1.05 |
| Oct 12, 2026 | 1,085.00 | 1,094.50 | 1,078.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,090.50 | 1,094.50 | 1,078.00 | 1,085.00 | 1,085.00 | +0.23% | 2,519,700 | 1.61 |
| Oct 08, 2026 | 1,096.00 | 1,099.50 | 1,065.00 | 1,082.50 | 1,082.50 | -2.17% | 2,192,200 | 1.41 |
| Oct 07, 2026 | 1,104.00 | 1,117.50 | 1,103.50 | 1,106.50 | 1,106.50 | +0.23% | 1,328,400 | 0.85 |
| Oct 06, 2026 | 1,102.00 | 1,107.50 | 1,095.50 | 1,104.00 | 1,104.00 | +0.23% | 1,123,000 | 0.72 |
| Oct 05, 2026 | 1,100.00 | 1,108.00 | 1,092.50 | 1,101.50 | 1,101.50 | +0.32% | 1,447,200 | 0.93 |
| Oct 02, 2026 | 1,106.00 | 1,110.50 | 1,095.00 | 1,098.00 | 1,098.00 | -1.83% | 3,024,900 | 1.99 |
| Oct 01, 2026 | 1,119.00 | 1,125.00 | 1,105.50 | 1,118.50 | 1,118.50 | -0.04% | 1,848,700 | 1.23 |
| Sep 30, 2026 | 1,115.50 | 1,122.50 | 1,100.00 | 1,119.00 | 1,119.00 | +0.18% | 2,345,800 | 1.57 |
| Sep 29, 2026 | 1,135.00 | 1,140.00 | 1,114.00 | 1,117.00 | 1,117.00 | -1.46% | 2,007,900 | 1.35 |
| Sep 28, 2026 | 1,165.50 | 1,165.50 | 1,149.00 | 1,149.50 | 1,133.50 | -0.73% | 1,814,700 | 1.22 |
| Sep 25, 2026 | 1,160.00 | 1,163.00 | 1,149.50 | 1,158.00 | 1,141.88 | +0.13% | 1,820,600 | 1.23 |
| Sep 24, 2026 | 1,160.50 | 1,166.50 | 1,150.50 | 1,156.50 | 1,140.40 | -0.56% | 2,123,300 | 1.45 |
| Sep 23, 2026 | 1,163.00 | 1,190.50 | 1,161.50 | 1,163.00 | 1,146.81 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,163.00 | 1,190.50 | 1,161.50 | 1,163.00 | 1,146.81 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,163.00 | 1,190.50 | 1,161.50 | 1,163.00 | 1,146.81 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,185.00 | 1,190.50 | 1,161.50 | 1,163.00 | 1,146.81 | -3.49% | 3,429,000 | 2.29 |
| Sep 17, 2026 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,188.23 | +1.56% | 1,379,100 | 0.93 |
| Sep 16, 2026 | 1,191.00 | 1,200.50 | 1,186.50 | 1,186.50 | 1,169.99 | -0.25% | 1,311,200 | 0.88 |
| Sep 15, 2026 | 1,210.00 | 1,212.00 | 1,185.50 | 1,189.50 | 1,172.94 | -1.25% | 1,008,000 | 0.67 |
| Sep 14, 2026 | 1,180.00 | 1,207.00 | 1,175.00 | 1,204.50 | 1,187.73 | +2.95% | 1,918,800 | 1.29 |
| Sep 11, 2026 | 1,164.50 | 1,173.00 | 1,158.50 | 1,170.00 | 1,153.71 | -1.02% | 1,775,500 | 1.20 |
| Sep 10, 2026 | 1,181.00 | 1,184.00 | 1,174.00 | 1,182.00 | 1,165.55 | -0.30% | 1,518,800 | 1.04 |
| Sep 09, 2026 | 1,190.00 | 1,199.50 | 1,181.00 | 1,185.50 | 1,169.00 | -1.45% | 2,002,900 | 1.37 |
| Sep 08, 2026 | 1,212.00 | 1,215.50 | 1,198.00 | 1,203.00 | 1,186.26 | -0.46% | 1,733,200 | 1.19 |
| Sep 07, 2026 | 1,222.00 | 1,230.50 | 1,208.50 | 1,208.50 | 1,191.68 | -1.71% | 2,587,600 | 1.81 |
| Sep 04, 2026 | 1,277.00 | 1,278.50 | 1,229.50 | 1,229.50 | 1,212.39 | -4.24% | 2,855,800 | 2.02 |
| Sep 03, 2026 | 1,289.00 | 1,294.50 | 1,264.00 | 1,284.00 | 1,266.13 | -0.39% | 2,171,100 | 1.55 |
| Sep 02, 2026 | 1,273.50 | 1,289.00 | 1,270.00 | 1,289.00 | 1,271.06 | +0.51% | 1,705,300 | 1.23 |
| Sep 01, 2026 | 1,270.50 | 1,288.50 | 1,270.50 | 1,282.50 | 1,264.65 | +0.55% | 1,163,100 | 0.84 |
| Aug 31, 2026 | 1,271.00 | 1,281.00 | 1,265.00 | 1,275.50 | 1,257.75 | -0.20% | 1,607,700 | 1.17 |
| Aug 28, 2026 | 1,286.00 | 1,296.50 | 1,277.50 | 1,278.00 | 1,260.21 | -1.31% | 1,752,500 | 1.27 |
| Aug 27, 2026 | 1,295.00 | 1,316.00 | 1,290.50 | 1,295.00 | 1,276.97 | -0.15% | 1,314,000 | 0.95 |
| Aug 26, 2026 | 1,299.50 | 1,307.00 | 1,295.00 | 1,297.00 | 1,278.95 | +0.08% | 965,600 | 0.70 |
| Aug 25, 2026 | 1,300.00 | 1,307.50 | 1,292.00 | 1,296.00 | 1,277.96 | +0.35% | 1,019,500 | 0.73 |
