Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nisshinbo Holdings (3105) Historical Prices

JP:3105 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,291.502,314.002,218.502,244.002,244.00-3.81%739,8000.94
Oct 29, 20262,380.002,385.502,267.002,333.002,333.00-0.83%887,3001.13
Oct 28, 20262,404.002,414.002,333.002,352.502,352.50-1.16%1,004,8001.28
Oct 27, 20262,356.002,407.002,353.002,380.002,380.00+3.21%767,5000.94
Oct 26, 20262,262.502,329.002,241.002,306.002,306.00+2.90%897,4001.11
Oct 23, 20262,242.002,250.002,133.002,241.002,241.00-0.95%932,2001.15
Oct 22, 20262,420.002,422.002,245.002,262.502,262.50-6.12%1,155,5001.44
Oct 21, 20262,437.502,455.502,389.502,410.002,410.00+0.23%701,6000.88
Oct 20, 20262,511.502,517.002,403.502,404.502,404.50-4.68%687,7000.87
Oct 19, 20262,454.502,524.002,444.002,522.502,522.50+0.72%773,6000.98
Oct 16, 20262,525.002,533.502,467.002,504.502,504.50-0.65%663,1000.83
Oct 15, 20262,545.002,550.002,462.002,521.002,521.00-4.25%1,126,1001.45
Oct 14, 20262,641.502,663.502,609.002,633.002,633.00-0.32%659,7000.84
Oct 13, 20262,664.502,727.002,609.002,641.502,641.50-0.86%717,0000.91
Oct 12, 20262,664.502,687.002,622.502,664.502,664.50+0.00%00.00
Oct 09, 20262,662.002,687.002,622.502,664.502,664.50-1.95%974,6001.22
Oct 08, 20262,779.502,779.502,695.502,717.502,717.50-3.36%945,4001.19
Oct 07, 20262,776.502,837.002,764.502,812.002,812.00+1.19%722,4000.90
Oct 06, 20262,776.002,805.002,721.002,779.002,779.00-0.39%849,7001.06
Oct 05, 20262,748.502,808.002,735.002,790.002,790.00+3.39%1,100,6001.38
Oct 02, 20262,679.502,707.002,651.002,698.502,698.50+1.68%819,5001.02
Oct 01, 20262,645.002,660.502,582.502,654.002,654.00+0.42%841,0001.05
Sep 30, 20262,608.002,651.502,589.002,643.002,643.00+1.24%884,0001.10
Sep 29, 20262,656.002,685.002,563.002,610.502,610.50+0.17%1,282,3001.61
Sep 28, 20262,592.502,640.002,580.502,606.002,606.00+1.84%1,386,7001.75
Sep 25, 20262,509.502,560.502,497.002,559.002,559.00+1.57%856,9001.06
Sep 24, 20262,480.002,537.502,469.002,519.502,519.50+3.45%1,077,7001.34
Sep 23, 20262,413.002,454.002,402.002,435.502,435.50+0.00%00.00
Sep 22, 20262,413.002,454.002,402.002,435.502,435.50+0.00%00.00
Sep 21, 20262,413.002,454.002,402.002,435.502,435.50+0.00%00.00
Sep 18, 20262,413.002,454.002,402.002,435.502,435.50+2.72%1,035,2001.19
Sep 17, 20262,364.502,385.002,349.002,371.002,371.00-0.15%462,1000.53
Sep 16, 20262,280.002,403.502,266.002,374.502,374.50+5.30%1,088,0001.25
Sep 15, 20262,200.502,271.502,187.502,255.002,255.00+0.62%544,8000.62
Sep 14, 20262,193.502,260.002,156.002,241.002,241.00+0.27%732,1000.84
Sep 11, 20262,187.502,240.502,144.002,235.002,235.00-1.35%713,2000.82
Sep 10, 20262,314.502,333.502,250.002,265.502,265.50-1.86%724,7000.84
Sep 09, 20262,265.002,340.002,238.502,308.502,308.50+4.22%940,4001.07
Sep 08, 20262,249.502,344.002,215.002,215.002,215.00-2.85%729,5000.83
Sep 07, 20262,264.002,282.502,221.002,280.002,280.00+1.83%735,9000.82
Sep 04, 20262,270.502,288.002,217.502,239.002,239.00-2.01%799,1000.87
Sep 03, 20262,305.002,333.502,263.002,285.002,285.00+0.11%805,8000.88
Sep 02, 20262,251.502,329.002,249.002,282.502,282.50+0.24%1,087,2001.19
Sep 01, 20262,266.502,305.502,261.002,277.002,277.00-0.72%701,6000.76
Aug 31, 20262,145.002,315.002,145.002,293.502,293.50+6.33%1,187,6001.30
Aug 28, 20262,145.002,178.502,135.002,157.002,157.00+0.56%528,2000.57
Aug 27, 20262,155.002,179.502,112.502,145.002,145.00+0.68%533,9000.58
Aug 26, 20262,111.002,149.002,110.002,130.502,130.50+0.54%644,8000.69
Aug 25, 20262,095.002,133.502,076.002,119.002,119.00+1.00%529,7000.56
Aug 24, 20262,130.502,139.002,096.002,098.002,098.00-1.73%588,2000.62