Want to see JP:3440 full AI Analyst Report?
NISSO PRONITY Co., Ltd. (3440) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 761.00 | 761.00 | 719.00 | 720.00 | 720.00 | -7.22% | 40,100 | 1.97 |
| Nov 05, 2026 | 799.00 | 799.00 | 773.00 | 776.00 | 776.00 | -1.02% | 11,300 | 0.55 |
| Nov 04, 2026 | 804.00 | 804.00 | 783.00 | 784.00 | 784.00 | -1.13% | 6,500 | 0.32 |
| Nov 03, 2026 | 793.00 | 804.00 | 793.00 | 793.00 | 793.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 804.00 | 804.00 | 793.00 | 793.00 | 793.00 | -0.63% | 6,600 | 0.31 |
| Oct 30, 2026 | 790.00 | 798.00 | 790.00 | 798.00 | 798.00 | +0.38% | 5,000 | 0.24 |
| Oct 29, 2026 | 796.00 | 800.00 | 792.00 | 795.00 | 795.00 | -0.25% | 4,700 | 0.22 |
| Oct 28, 2026 | 804.00 | 809.00 | 797.00 | 797.00 | 797.00 | -1.60% | 9,900 | 0.46 |
| Oct 27, 2026 | 804.00 | 810.00 | 802.00 | 810.00 | 810.00 | +0.37% | 9,300 | 0.42 |
| Oct 26, 2026 | 818.00 | 819.00 | 798.00 | 807.00 | 807.00 | +0.50% | 15,000 | 0.68 |
| Oct 23, 2026 | 793.00 | 806.00 | 788.00 | 803.00 | 803.00 | -0.50% | 21,400 | 0.95 |
| Oct 22, 2026 | 838.00 | 838.00 | 780.00 | 807.00 | 807.00 | -3.93% | 80,300 | 3.75 |
| Oct 21, 2026 | 780.00 | 864.00 | 779.00 | 840.00 | 840.00 | +7.01% | 111,700 | 5.64 |
| Oct 20, 2026 | 783.00 | 787.00 | 779.00 | 785.00 | 785.00 | +0.26% | 22,000 | 1.12 |
| Oct 19, 2026 | 800.00 | 800.00 | 780.00 | 783.00 | 783.00 | -2.13% | 34,100 | 1.77 |
| Oct 16, 2026 | 800.00 | 814.00 | 799.00 | 800.00 | 800.00 | -5.88% | 73,000 | 4.00 |
| Oct 15, 2026 | 841.00 | 853.00 | 836.00 | 850.00 | 850.00 | -0.47% | 13,800 | 0.77 |
| Oct 14, 2026 | 845.00 | 854.00 | 844.00 | 854.00 | 854.00 | +1.67% | 5,600 | 0.30 |
| Oct 13, 2026 | 831.00 | 842.00 | 831.00 | 840.00 | 840.00 | +0.48% | 7,000 | 0.36 |
| Oct 12, 2026 | 836.00 | 844.00 | 833.00 | 836.00 | 836.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 835.00 | 844.00 | 833.00 | 836.00 | 836.00 | -0.59% | 3,400 | 0.17 |
| Oct 08, 2026 | 841.00 | 844.00 | 838.00 | 841.00 | 841.00 | -0.71% | 4,800 | 0.24 |
| Oct 07, 2026 | 840.00 | 849.00 | 837.00 | 847.00 | 847.00 | +1.19% | 12,900 | 0.65 |
| Oct 06, 2026 | 837.00 | 839.00 | 832.00 | 837.00 | 837.00 | +0.00% | 16,500 | 0.82 |
| Oct 05, 2026 | 842.00 | 844.00 | 836.00 | 837.00 | 837.00 | -0.48% | 17,900 | 0.88 |
| Oct 02, 2026 | 857.00 | 860.00 | 841.00 | 841.00 | 841.00 | -2.10% | 16,400 | 0.81 |
| Oct 01, 2026 | 863.00 | 870.00 | 856.00 | 859.00 | 859.00 | -0.81% | 6,300 | 0.31 |
| Sep 30, 2026 | 866.00 | 866.00 | 860.00 | 866.00 | 866.00 | +0.58% | 5,700 | 0.28 |
| Sep 29, 2026 | 864.00 | 870.00 | 861.00 | 861.00 | 861.00 | -0.35% | 7,600 | 0.38 |
| Sep 28, 2026 | 872.00 | 874.00 | 862.00 | 864.00 | 864.00 | -1.26% | 15,100 | 0.76 |
| Sep 25, 2026 | 880.00 | 880.00 | 867.00 | 875.00 | 875.00 | +0.00% | 22,600 | 1.14 |
| Sep 24, 2026 | 866.00 | 876.00 | 866.00 | 875.00 | 875.00 | +1.16% | 31,900 | 1.64 |
| Sep 23, 2026 | 873.00 | 874.00 | 859.00 | 865.00 | 865.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 873.00 | 874.00 | 859.00 | 865.00 | 865.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 873.00 | 874.00 | 859.00 | 865.00 | 865.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 873.00 | 874.00 | 859.00 | 865.00 | 865.00 | -0.80% | 12,900 | 0.64 |
| Sep 17, 2026 | 866.00 | 874.00 | 858.00 | 872.00 | 872.00 | +0.81% | 31,000 | 1.57 |
| Sep 16, 2026 | 865.00 | 865.00 | 857.00 | 865.00 | 865.00 | +0.93% | 8,000 | 0.40 |
| Sep 15, 2026 | 857.00 | 860.00 | 852.00 | 857.00 | 857.00 | +0.00% | 7,300 | 0.37 |
| Sep 14, 2026 | 859.00 | 859.00 | 853.00 | 857.00 | 857.00 | +0.23% | 6,800 | 0.34 |
| Sep 11, 2026 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | +0.00% | 10,500 | 0.53 |
| Sep 10, 2026 | 866.00 | 866.00 | 855.00 | 855.00 | 855.00 | -0.81% | 14,800 | 0.75 |
| Sep 09, 2026 | 862.00 | 864.00 | 860.00 | 862.00 | 862.00 | +0.00% | 5,600 | 0.28 |
| Sep 08, 2026 | 868.00 | 868.00 | 862.00 | 862.00 | 862.00 | -0.69% | 8,400 | 0.43 |
| Sep 07, 2026 | 870.00 | 871.00 | 867.00 | 868.00 | 868.00 | -0.34% | 4,800 | 0.24 |
| Sep 04, 2026 | 866.00 | 872.00 | 866.00 | 871.00 | 871.00 | +0.69% | 8,300 | 0.42 |
| Sep 03, 2026 | 865.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.57% | 22,300 | 1.15 |
| Sep 02, 2026 | 881.00 | 883.00 | 870.00 | 870.00 | 870.00 | -1.25% | 32,100 | 1.70 |
| Sep 01, 2026 | 885.00 | 885.00 | 880.00 | 881.00 | 881.00 | -0.68% | 20,300 | 1.09 |
| Aug 31, 2026 | 892.00 | 892.00 | 880.00 | 887.00 | 887.00 | -0.11% | 42,100 | 2.34 |
