Ad-Sol Nissin Corp.(JP:3837)
Â¥1,268.000.00 (0.00%)
JP:3837
Ad-Sol Nissin Corp. historical prices
Â¥1,268.00
At close:0.00 (0.00%)
Want to see JP:3837 full AI Analyst Report?
Ad-Sol Nissin Corp. (3837) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,254.00 | 1,269.00 | 1,252.00 | 1,268.00 | 1,268.00 | 0.00% | 53,700 | 0.61 |
| Nov 10, 2026 | 1,246.00 | 1,273.00 | 1,241.00 | 1,268.00 | 1,268.00 | +6.91% | 95,100 | 1.06 |
| Nov 09, 2026 | 1,221.00 | 1,257.00 | 1,220.00 | 1,246.00 | 1,246.00 | +5.06% | 105,400 | 1.16 |
| Nov 06, 2026 | 1,200.00 | 1,214.00 | 1,159.00 | 1,186.00 | 1,186.00 | -6.10% | 205,800 | 2.34 |
| Nov 05, 2026 | 1,290.00 | 1,304.00 | 1,263.00 | 1,263.00 | 1,263.00 | +0.08% | 85,600 | 0.96 |
| Nov 04, 2026 | 1,300.00 | 1,303.00 | 1,256.00 | 1,262.00 | 1,262.00 | -2.32% | 111,500 | 1.21 |
| Nov 03, 2026 | 1,292.00 | 1,318.00 | 1,282.00 | 1,292.00 | 1,292.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,316.00 | 1,318.00 | 1,282.00 | 1,292.00 | 1,292.00 | -1.97% | 97,900 | 1.06 |
| Oct 30, 2026 | 1,323.00 | 1,343.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.30% | 63,000 | 0.68 |
| Oct 29, 2026 | 1,365.00 | 1,377.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.22% | 227,100 | 2.52 |
| Oct 28, 2026 | 1,377.00 | 1,399.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.07% | 60,800 | 0.67 |
| Oct 27, 2026 | 1,368.00 | 1,377.00 | 1,351.00 | 1,367.00 | 1,367.00 | +0.74% | 50,300 | 0.55 |
| Oct 26, 2026 | 1,371.00 | 1,375.00 | 1,348.00 | 1,357.00 | 1,357.00 | -0.15% | 41,700 | 0.45 |
| Oct 23, 2026 | 1,383.00 | 1,383.00 | 1,346.00 | 1,359.00 | 1,359.00 | -1.74% | 104,500 | 1.14 |
| Oct 22, 2026 | 1,369.00 | 1,405.00 | 1,369.00 | 1,383.00 | 1,383.00 | +1.77% | 74,300 | 0.81 |
| Oct 21, 2026 | 1,361.00 | 1,368.00 | 1,353.00 | 1,359.00 | 1,359.00 | +0.44% | 43,700 | 0.48 |
| Oct 20, 2026 | 1,373.00 | 1,377.00 | 1,352.00 | 1,353.00 | 1,353.00 | -1.46% | 69,700 | 0.76 |
| Oct 19, 2026 | 1,390.00 | 1,395.00 | 1,371.00 | 1,373.00 | 1,373.00 | -2.21% | 72,300 | 0.79 |
| Oct 16, 2026 | 1,361.00 | 1,419.00 | 1,352.00 | 1,404.00 | 1,404.00 | +5.48% | 144,700 | 1.57 |
| Oct 15, 2026 | 1,379.00 | 1,391.00 | 1,327.00 | 1,331.00 | 1,331.00 | -4.24% | 105,500 | 1.17 |
| Oct 14, 2026 | 1,390.00 | 1,396.00 | 1,365.00 | 1,390.00 | 1,390.00 | +0.43% | 120,500 | 1.34 |
| Oct 13, 2026 | 1,377.00 | 1,406.00 | 1,374.00 | 1,384.00 | 1,384.00 | +0.95% | 137,700 | 1.55 |
| Oct 12, 2026 | 1,371.00 | 1,374.00 | 1,353.00 | 1,371.00 | 1,371.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,358.00 | 1,374.00 | 1,353.00 | 1,371.00 | 1,371.00 | +0.96% | 94,000 | 1.04 |
| Oct 08, 2026 | 1,351.00 | 1,368.00 | 1,344.00 | 1,358.00 | 1,358.00 | -0.51% | 148,000 | 1.66 |
| Oct 07, 2026 | 1,374.00 | 1,376.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.15% | 102,900 | 1.15 |
| Oct 06, 2026 | 1,305.00 | 1,380.00 | 1,305.00 | 1,367.00 | 1,367.00 | +4.99% | 237,000 | 2.73 |
| Oct 05, 2026 | 1,302.00 | 1,320.00 | 1,290.00 | 1,302.00 | 1,302.00 | +0.08% | 87,300 | 1.01 |
| Oct 02, 2026 | 1,328.00 | 1,328.00 | 1,301.00 | 1,301.00 | 1,301.00 | -2.18% | 73,700 | 0.84 |
| Oct 01, 2026 | 1,332.00 | 1,346.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.97% | 79,900 | 0.91 |
| Sep 30, 2026 | 1,330.00 | 1,353.00 | 1,326.00 | 1,343.00 | 1,343.00 | +1.21% | 48,700 | 0.54 |
| Sep 29, 2026 | 1,341.00 | 1,341.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.19% | 67,000 | 0.75 |
| Sep 28, 2026 | 1,370.00 | 1,374.00 | 1,366.00 | 1,367.00 | 1,343.00 | +0.44% | 65,900 | 0.74 |
| Sep 25, 2026 | 1,356.00 | 1,367.00 | 1,353.00 | 1,361.00 | 1,337.11 | -0.07% | 53,000 | 0.59 |
| Sep 24, 2026 | 1,375.00 | 1,380.00 | 1,361.00 | 1,362.00 | 1,338.09 | -0.73% | 65,800 | 0.72 |
| Sep 23, 2026 | 1,372.00 | 1,392.00 | 1,371.00 | 1,372.00 | 1,347.91 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,372.00 | 1,392.00 | 1,371.00 | 1,372.00 | 1,347.91 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,372.00 | 1,392.00 | 1,371.00 | 1,372.00 | 1,347.91 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,386.00 | 1,392.00 | 1,371.00 | 1,372.00 | 1,347.91 | -1.01% | 55,700 | 0.58 |
| Sep 17, 2026 | 1,355.00 | 1,387.00 | 1,355.00 | 1,386.00 | 1,361.67 | +1.54% | 70,200 | 0.74 |
| Sep 16, 2026 | 1,356.00 | 1,375.00 | 1,353.00 | 1,365.00 | 1,341.04 | +0.66% | 70,500 | 0.74 |
| Sep 15, 2026 | 1,355.00 | 1,363.00 | 1,348.00 | 1,356.00 | 1,332.19 | +0.82% | 61,900 | 0.65 |
| Sep 14, 2026 | 1,306.00 | 1,353.00 | 1,305.00 | 1,345.00 | 1,321.39 | +3.07% | 98,200 | 1.03 |
| Sep 11, 2026 | 1,310.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,282.09 | -1.95% | 202,500 | 2.18 |
| Sep 10, 2026 | 1,350.00 | 1,356.00 | 1,324.00 | 1,331.00 | 1,307.63 | -2.35% | 101,200 | 1.10 |
| Sep 09, 2026 | 1,365.00 | 1,371.00 | 1,353.00 | 1,363.00 | 1,339.07 | -1.23% | 68,700 | 0.74 |
| Sep 08, 2026 | 1,372.00 | 1,395.00 | 1,361.00 | 1,380.00 | 1,355.77 | +0.66% | 74,400 | 0.80 |
| Sep 07, 2026 | 1,369.00 | 1,379.00 | 1,350.00 | 1,371.00 | 1,346.93 | -1.01% | 78,500 | 0.85 |
| Sep 04, 2026 | 1,366.00 | 1,404.00 | 1,364.00 | 1,385.00 | 1,360.68 | +1.69% | 90,500 | 0.98 |
| Sep 03, 2026 | 1,367.00 | 1,379.00 | 1,357.00 | 1,362.00 | 1,338.09 | +0.29% | 84,900 | 0.92 |
