Nissha Co.Ltd.(JP:7915)
Â¥987.00-48.00 (-4.64%)
JP:7915
Nissha Co.Ltd. historical prices
Â¥987.00
At close:-48.00 (-4.64%)
Want to see JP:7915 full AI Analyst Report?
Nissha Co.Ltd. (7915) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,015.00 | 1,018.00 | 982.00 | 987.00 | 987.00 | -4.64% | 818,900 | 2.37 |
| Nov 11, 2026 | 1,027.00 | 1,049.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.38% | 189,600 | 0.55 |
| Nov 10, 2026 | 1,048.00 | 1,049.00 | 1,023.00 | 1,039.00 | 1,039.00 | +2.26% | 205,800 | 0.59 |
| Nov 09, 2026 | 1,033.00 | 1,045.00 | 1,018.00 | 1,021.00 | 1,021.00 | +0.49% | 205,900 | 0.59 |
| Nov 06, 2026 | 1,020.00 | 1,029.00 | 1,006.00 | 1,016.00 | 1,016.00 | -5.84% | 539,100 | 1.59 |
| Nov 05, 2026 | 1,086.00 | 1,096.00 | 1,065.00 | 1,079.00 | 1,079.00 | +1.41% | 436,300 | 1.30 |
| Nov 04, 2026 | 1,086.00 | 1,088.00 | 1,040.00 | 1,064.00 | 1,064.00 | -2.21% | 487,400 | 1.45 |
| Nov 03, 2026 | 1,088.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,094.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.27% | 395,200 | 1.13 |
| Oct 30, 2026 | 1,100.00 | 1,110.00 | 1,079.00 | 1,091.00 | 1,091.00 | -0.46% | 386,900 | 1.12 |
| Oct 29, 2026 | 1,095.00 | 1,096.00 | 1,076.00 | 1,096.00 | 1,096.00 | -0.27% | 731,000 | 2.16 |
| Oct 28, 2026 | 1,113.00 | 1,115.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.90% | 285,800 | 0.85 |
| Oct 27, 2026 | 1,117.00 | 1,117.00 | 1,099.00 | 1,109.00 | 1,109.00 | +0.36% | 304,700 | 0.90 |
| Oct 26, 2026 | 1,116.00 | 1,116.00 | 1,099.00 | 1,105.00 | 1,105.00 | -0.36% | 143,100 | 0.42 |
| Oct 23, 2026 | 1,116.00 | 1,122.00 | 1,095.00 | 1,109.00 | 1,109.00 | -1.60% | 305,300 | 0.90 |
| Oct 22, 2026 | 1,130.00 | 1,135.00 | 1,118.00 | 1,127.00 | 1,127.00 | +0.36% | 250,100 | 0.74 |
| Oct 21, 2026 | 1,111.00 | 1,123.00 | 1,109.00 | 1,123.00 | 1,123.00 | +2.09% | 360,600 | 1.08 |
| Oct 20, 2026 | 1,121.00 | 1,129.00 | 1,093.00 | 1,100.00 | 1,100.00 | -2.40% | 337,100 | 1.01 |
| Oct 19, 2026 | 1,113.00 | 1,129.00 | 1,095.00 | 1,127.00 | 1,127.00 | +0.09% | 314,500 | 0.95 |
| Oct 16, 2026 | 1,105.00 | 1,128.00 | 1,104.00 | 1,126.00 | 1,126.00 | +2.46% | 514,500 | 1.59 |
| Oct 15, 2026 | 1,120.00 | 1,120.00 | 1,092.00 | 1,099.00 | 1,099.00 | -2.92% | 688,900 | 2.20 |
| Oct 14, 2026 | 1,133.00 | 1,150.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.61% | 639,100 | 2.09 |
| Oct 13, 2026 | 1,125.00 | 1,139.00 | 1,111.00 | 1,139.00 | 1,139.00 | +1.15% | 712,400 | 2.40 |
| Oct 12, 2026 | 1,126.00 | 1,148.00 | 1,100.00 | 1,126.00 | 1,126.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,132.00 | 1,148.00 | 1,100.00 | 1,126.00 | 1,126.00 | +2.18% | 668,300 | 2.30 |
| Oct 08, 2026 | 1,100.00 | 1,116.00 | 1,081.00 | 1,102.00 | 1,102.00 | -0.27% | 319,300 | 1.11 |
| Oct 07, 2026 | 1,095.00 | 1,107.00 | 1,086.00 | 1,105.00 | 1,105.00 | +0.45% | 710,200 | 2.55 |
| Oct 06, 2026 | 1,074.00 | 1,109.00 | 1,072.00 | 1,100.00 | 1,100.00 | +2.14% | 577,100 | 2.12 |
| Oct 05, 2026 | 1,067.00 | 1,085.00 | 1,058.00 | 1,077.00 | 1,077.00 | +1.89% | 572,200 | 2.15 |
| Oct 02, 2026 | 1,086.00 | 1,086.00 | 1,037.00 | 1,057.00 | 1,057.00 | -2.58% | 926,800 | 3.63 |
| Oct 01, 2026 | 1,070.00 | 1,090.00 | 1,025.00 | 1,085.00 | 1,085.00 | -6.47% | 2,020,800 | 8.90 |
| Sep 30, 2026 | 1,150.00 | 1,167.00 | 1,139.00 | 1,160.00 | 1,160.00 | +0.17% | 477,500 | 2.14 |
| Sep 29, 2026 | 1,169.00 | 1,169.00 | 1,149.00 | 1,158.00 | 1,158.00 | -1.28% | 336,400 | 1.52 |
| Sep 28, 2026 | 1,201.00 | 1,201.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.33% | 303,600 | 1.38 |
| Sep 25, 2026 | 1,204.00 | 1,205.00 | 1,193.00 | 1,201.00 | 1,201.00 | +0.59% | 231,600 | 1.06 |
| Sep 24, 2026 | 1,191.00 | 1,205.00 | 1,188.00 | 1,194.00 | 1,194.00 | +0.34% | 208,200 | 0.94 |
| Sep 23, 2026 | 1,190.00 | 1,226.00 | 1,187.00 | 1,190.00 | 1,190.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,220.00 | 1,226.00 | 1,187.00 | 1,190.00 | 1,190.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,220.00 | 1,226.00 | 1,187.00 | 1,190.00 | 1,190.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,220.00 | 1,226.00 | 1,187.00 | 1,190.00 | 1,190.00 | -2.38% | 241,900 | 1.05 |
| Sep 17, 2026 | 1,213.00 | 1,222.00 | 1,211.00 | 1,219.00 | 1,219.00 | +1.08% | 190,500 | 0.82 |
| Sep 16, 2026 | 1,195.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,206.00 | +1.17% | 258,200 | 1.12 |
| Sep 15, 2026 | 1,158.00 | 1,198.00 | 1,158.00 | 1,192.00 | 1,192.00 | +1.79% | 223,300 | 0.97 |
| Sep 14, 2026 | 1,154.00 | 1,172.00 | 1,147.00 | 1,171.00 | 1,171.00 | +1.04% | 184,100 | 0.80 |
| Sep 11, 2026 | 1,150.00 | 1,163.00 | 1,140.00 | 1,159.00 | 1,159.00 | -1.45% | 295,900 | 1.29 |
| Sep 10, 2026 | 1,171.00 | 1,177.00 | 1,163.00 | 1,176.00 | 1,176.00 | -0.25% | 207,500 | 0.91 |
| Sep 09, 2026 | 1,180.00 | 1,186.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.08% | 252,300 | 1.11 |
| Sep 08, 2026 | 1,203.00 | 1,204.00 | 1,179.00 | 1,180.00 | 1,180.00 | -1.83% | 417,700 | 1.88 |
| Sep 07, 2026 | 1,228.00 | 1,230.00 | 1,199.00 | 1,202.00 | 1,202.00 | -1.88% | 312,800 | 1.41 |
| Sep 04, 2026 | 1,214.00 | 1,231.00 | 1,208.00 | 1,225.00 | 1,225.00 | +0.66% | 244,300 | 1.11 |
