Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

NIPPON KANZAI Holdings Co., Ltd. (9347) Historical Prices

0 Followers
JP:9347 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20263,010.003,070.003,010.003,070.003,070.00+1.99%37,7000.44
Nov 11, 20263,050.003,060.003,010.003,010.003,010.00-1.31%34,8000.41
Nov 10, 20263,065.003,070.003,040.003,050.003,050.00+1.33%43,7000.51
Nov 09, 20263,060.003,090.003,035.003,075.003,075.00+2.16%52,7000.62
Nov 06, 20263,030.003,095.002,986.003,010.003,010.00-2.90%89,7001.07
Nov 05, 20263,070.003,200.003,060.003,100.003,100.00+1.81%122,6001.48
Nov 04, 20263,005.003,075.003,000.003,045.003,045.00+1.50%68,5000.82
Nov 03, 20263,000.003,020.002,993.003,000.003,000.000.00%00.00
Nov 02, 20262,997.003,020.002,993.003,000.003,000.00+0.10%52,2000.61
Oct 30, 20262,947.003,005.002,947.002,997.002,997.00+2.67%79,8000.94
Oct 29, 20262,956.002,957.002,908.002,919.002,919.00-0.55%150,0001.79
Oct 28, 20263,015.003,015.002,931.002,935.002,935.00-2.98%91,6001.10
Oct 27, 20263,025.003,045.002,980.003,025.003,025.00-0.66%110,1001.33
Oct 26, 20263,070.003,085.003,030.003,045.003,045.00-0.16%102,2001.24
Oct 23, 20263,050.003,085.003,000.003,050.003,050.00+1.33%84,5001.03
Oct 22, 20262,980.003,010.002,971.003,010.003,010.00+1.79%57,2000.70
Oct 21, 20262,994.003,000.002,956.002,957.002,957.00-0.81%44,6000.55
Oct 20, 20262,960.002,981.002,958.002,981.002,981.00+0.74%48,0000.59
Oct 19, 20262,942.002,961.002,938.002,959.002,959.00+1.13%65,4000.80
Oct 16, 20262,920.002,942.002,909.002,926.002,926.00+0.38%67,7000.83
Oct 15, 20262,890.002,918.002,880.002,915.002,915.00+0.87%82,2001.03
Oct 14, 20262,885.002,900.002,869.002,890.002,890.00+0.17%62,9000.79
Oct 13, 20262,858.002,890.002,850.002,885.002,885.00+1.87%50,8000.64
Oct 12, 20262,832.002,870.002,823.002,832.002,832.000.00%00.00
Oct 09, 20262,850.002,870.002,823.002,832.002,832.00-0.11%62,9000.79
Oct 08, 20262,850.002,853.002,821.002,835.002,835.00-0.56%51,0000.64
Oct 07, 20262,822.002,857.002,822.002,851.002,851.00+0.39%57,4000.72
Oct 06, 20262,810.002,852.002,810.002,840.002,840.00+1.07%46,0000.58
Oct 05, 20262,795.002,816.002,785.002,810.002,810.00+0.36%72,5000.92
Oct 02, 20262,861.002,861.002,790.002,800.002,800.00-2.13%82,9001.06
Oct 01, 20262,827.002,874.002,826.002,861.002,861.00+0.39%82,9001.07
Sep 30, 20262,850.002,854.002,825.002,850.002,850.00-0.21%84,9001.10
Sep 29, 20262,897.002,900.002,849.002,856.002,856.00-2.19%216,6002.89
Sep 28, 20262,972.002,976.002,941.002,950.002,920.00+0.10%329,3004.65
Sep 25, 20262,955.002,975.002,943.002,947.002,917.03-0.10%191,0002.78
Sep 24, 20262,967.002,981.002,950.002,950.002,920.00-1.17%301,9004.65
Sep 23, 20262,985.003,005.002,976.002,985.002,954.640.00%00.00
Sep 22, 20262,985.003,005.002,976.002,985.002,954.640.00%00.00
Sep 21, 20262,985.003,005.002,976.002,985.002,954.640.00%00.00
Sep 18, 20262,987.003,005.002,976.002,985.002,954.64-0.50%137,4002.05
Sep 17, 20262,958.003,000.002,956.003,000.002,969.49+1.73%123,3001.86
Sep 16, 20262,965.002,980.002,948.002,949.002,919.01-0.30%120,8001.85
Sep 15, 20262,979.002,979.002,955.002,958.002,927.92+0.27%112,7001.75
Sep 14, 20262,943.002,984.002,933.002,950.002,920.00+0.96%171,6002.75
Sep 11, 20262,918.002,928.002,897.002,922.002,892.28+0.45%128,7002.11
Sep 10, 20262,906.002,929.002,905.002,909.002,879.42-0.07%95,3001.58
Sep 09, 20262,918.002,943.002,908.002,911.002,881.40-0.27%92,4001.54
Sep 08, 20262,864.002,928.002,858.002,919.002,889.32+1.60%110,6001.89
Sep 07, 20262,876.002,893.002,867.002,873.002,843.78-0.55%91,6001.57
Sep 04, 20262,855.002,897.002,852.002,889.002,859.62+0.84%77,0001.33