Want to see JP:8089 full AI Analyst Report?
Nice Corporation (8089) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,887.00 | 1,887.00 | 1,867.00 | 1,867.00 | 1,867.00 | -1.11% | 1,300 | 0.52 |
| Oct 29, 2026 | 1,891.00 | 1,891.00 | 1,888.00 | 1,888.00 | 1,888.00 | +1.07% | 300 | 0.12 |
| Oct 28, 2026 | 1,874.00 | 1,893.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.32% | 1,600 | 0.64 |
| Oct 27, 2026 | 1,892.00 | 1,892.00 | 1,874.00 | 1,874.00 | 1,874.00 | -0.64% | 2,000 | 0.79 |
| Oct 26, 2026 | 1,893.00 | 1,893.00 | 1,884.00 | 1,886.00 | 1,886.00 | +0.21% | 1,700 | 0.66 |
| Oct 23, 2026 | 1,892.00 | 1,899.00 | 1,878.00 | 1,882.00 | 1,882.00 | -0.74% | 1,600 | 0.61 |
| Oct 22, 2026 | 1,895.00 | 1,900.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.73% | 800 | 0.30 |
| Oct 21, 2026 | 1,891.00 | 1,910.00 | 1,891.00 | 1,910.00 | 1,910.00 | +0.10% | 2,100 | 0.79 |
| Oct 20, 2026 | 1,909.00 | 1,909.00 | 1,897.00 | 1,908.00 | 1,908.00 | -0.05% | 1,100 | 0.41 |
| Oct 19, 2026 | 1,897.00 | 1,909.00 | 1,897.00 | 1,909.00 | 1,909.00 | +0.63% | 500 | 0.18 |
| Oct 16, 2026 | 1,910.00 | 1,910.00 | 1,895.00 | 1,897.00 | 1,897.00 | -0.68% | 800 | 0.29 |
| Oct 15, 2026 | 1,911.00 | 1,911.00 | 1,892.00 | 1,910.00 | 1,910.00 | +0.42% | 2,400 | 0.87 |
| Oct 14, 2026 | 1,916.00 | 1,916.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.47% | 1,700 | 0.61 |
| Oct 13, 2026 | 1,910.00 | 1,911.00 | 1,902.00 | 1,911.00 | 1,911.00 | +0.31% | 1,000 | 0.36 |
| Oct 12, 2026 | 1,905.00 | 1,932.00 | 1,905.00 | 1,905.00 | 1,905.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,907.00 | 1,932.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.10% | 800 | 0.28 |
| Oct 08, 2026 | 1,921.00 | 1,921.00 | 1,907.00 | 1,907.00 | 1,907.00 | -0.16% | 900 | 0.32 |
| Oct 07, 2026 | 1,909.00 | 1,927.00 | 1,909.00 | 1,910.00 | 1,910.00 | +0.05% | 1,400 | 0.50 |
| Oct 06, 2026 | 1,909.00 | 1,927.00 | 1,909.00 | 1,909.00 | 1,909.00 | +0.10% | 800 | 0.28 |
| Oct 05, 2026 | 1,904.00 | 1,928.00 | 1,904.00 | 1,907.00 | 1,907.00 | -0.16% | 1,700 | 0.59 |
| Oct 02, 2026 | 1,901.00 | 1,916.00 | 1,901.00 | 1,910.00 | 1,910.00 | -0.31% | 1,200 | 0.42 |
| Oct 01, 2026 | 1,915.00 | 1,916.00 | 1,915.00 | 1,916.00 | 1,916.00 | -0.31% | 800 | 0.28 |
| Sep 30, 2026 | 1,916.00 | 1,929.00 | 1,910.00 | 1,922.00 | 1,922.00 | -0.41% | 1,500 | 0.50 |
| Sep 29, 2026 | 1,948.00 | 1,967.00 | 1,890.00 | 1,930.00 | 1,930.00 | -0.52% | 34,500 | 13.95 |
| Sep 28, 2026 | 1,993.00 | 1,993.00 | 1,971.00 | 1,971.00 | 1,940.00 | -0.71% | 8,200 | 3.41 |
| Sep 25, 2026 | 1,984.00 | 1,990.00 | 1,975.00 | 1,985.00 | 1,953.78 | -0.05% | 6,200 | 2.62 |
| Sep 24, 2026 | 1,995.00 | 2,000.00 | 1,985.00 | 1,986.00 | 1,954.76 | +0.00% | 3,900 | 1.65 |
| Sep 23, 2026 | 1,986.00 | 2,000.00 | 1,986.00 | 1,986.00 | 1,954.76 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,986.00 | 2,000.00 | 1,986.00 | 1,986.00 | 1,954.76 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,986.00 | 2,000.00 | 1,986.00 | 1,986.00 | 1,954.76 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,986.00 | 2,000.00 | 1,986.00 | 1,986.00 | 1,954.76 | -0.65% | 4,700 | 2.01 |
| Sep 17, 2026 | 1,981.00 | 1,999.00 | 1,981.00 | 1,999.00 | 1,967.56 | +0.91% | 1,700 | 0.73 |
| Sep 16, 2026 | 1,975.00 | 1,995.00 | 1,971.00 | 1,981.00 | 1,949.84 | +0.05% | 2,700 | 1.16 |
| Sep 15, 2026 | 2,009.00 | 2,010.00 | 1,973.00 | 1,980.00 | 1,948.86 | -0.90% | 4,000 | 1.74 |
| Sep 14, 2026 | 2,002.00 | 2,010.00 | 1,995.00 | 1,998.00 | 1,966.58 | -0.94% | 1,600 | 0.70 |
| Sep 11, 2026 | 1,990.00 | 2,017.00 | 1,990.00 | 2,017.00 | 1,985.28 | +0.40% | 2,100 | 0.93 |
| Sep 10, 2026 | 2,000.00 | 2,010.00 | 1,992.00 | 2,009.00 | 1,977.40 | +0.45% | 900 | 0.39 |
| Sep 09, 2026 | 2,005.00 | 2,005.00 | 1,998.00 | 2,000.00 | 1,968.54 | -0.25% | 1,300 | 0.56 |
| Sep 08, 2026 | 2,015.00 | 2,015.00 | 2,005.00 | 2,005.00 | 1,973.47 | +0.15% | 700 | 0.30 |
| Sep 07, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,002.00 | 1,970.51 | +0.45% | 1,200 | 0.52 |
| Sep 04, 2026 | 1,995.00 | 2,000.00 | 1,991.00 | 1,993.00 | 1,961.65 | -0.30% | 900 | 0.38 |
| Sep 03, 2026 | 2,001.00 | 2,005.00 | 1,999.00 | 1,999.00 | 1,967.56 | -0.20% | 1,300 | 0.55 |
| Sep 02, 2026 | 2,014.00 | 2,014.00 | 1,997.00 | 2,003.00 | 1,971.50 | -0.64% | 2,200 | 0.94 |
| Sep 01, 2026 | 1,998.00 | 2,021.00 | 1,997.00 | 2,016.00 | 1,984.29 | +0.90% | 3,000 | 1.29 |
| Aug 31, 2026 | 1,980.00 | 1,998.00 | 1,980.00 | 1,998.00 | 1,966.58 | +0.91% | 3,600 | 1.58 |
| Aug 28, 2026 | 1,976.00 | 1,980.00 | 1,971.00 | 1,980.00 | 1,948.86 | +0.20% | 2,000 | 0.87 |
| Aug 27, 2026 | 1,975.00 | 1,976.00 | 1,974.00 | 1,976.00 | 1,944.92 | +0.36% | 1,000 | 0.43 |
| Aug 26, 2026 | 1,974.00 | 1,974.00 | 1,966.00 | 1,969.00 | 1,938.03 | -0.05% | 2,300 | 1.00 |
| Aug 25, 2026 | 1,967.00 | 1,970.00 | 1,962.00 | 1,970.00 | 1,939.02 | +0.36% | 900 | 0.38 |
| Aug 24, 2026 | 1,952.00 | 1,963.00 | 1,950.00 | 1,963.00 | 1,932.13 | +0.56% | 2,300 | 0.96 |