Nissui Corporation (TYO:1332)
Japan
· Delayed Price · Currency is JPY 1,196.50
-2.50 (-0.21%)
At close: Dec 5, 2025
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,200.00 | 1,204.50 | 1,189.00 | 1,196.50 | 1,196.50 | -0.21% | 1,065,000 |
| Dec 4, 2025 | 1,208.50 | 1,214.00 | 1,193.00 | 1,199.00 | 1,199.00 | -1.44% | 1,379,000 |
| Dec 3, 2025 | 1,210.00 | 1,220.50 | 1,207.00 | 1,216.50 | 1,216.50 | 0.29% | 1,179,800 |
| Dec 2, 2025 | 1,215.00 | 1,221.00 | 1,206.00 | 1,213.00 | 1,213.00 | 0.50% | 758,100 |
| Dec 1, 2025 | 1,235.50 | 1,237.50 | 1,205.00 | 1,207.00 | 1,207.00 | -2.31% | 1,025,200 |
| Nov 28, 2025 | 1,236.00 | 1,244.00 | 1,229.00 | 1,235.50 | 1,235.50 | -0.04% | 1,286,100 |
| Nov 27, 2025 | 1,256.00 | 1,256.00 | 1,227.00 | 1,236.00 | 1,236.00 | -1.63% | 1,377,700 |
| Nov 26, 2025 | 1,228.50 | 1,258.00 | 1,225.00 | 1,256.50 | 1,256.50 | 2.11% | 1,410,000 |
| Nov 25, 2025 | 1,233.00 | 1,238.00 | 1,214.00 | 1,230.50 | 1,230.50 | 0.61% | 1,439,000 |
| Nov 21, 2025 | 1,212.00 | 1,232.00 | 1,207.50 | 1,223.00 | 1,223.00 | 0.82% | 2,017,300 |
| Nov 20, 2025 | 1,196.00 | 1,235.50 | 1,189.00 | 1,213.00 | 1,213.00 | 2.62% | 2,071,300 |
| Nov 19, 2025 | 1,189.50 | 1,214.00 | 1,160.00 | 1,182.00 | 1,182.00 | -1.29% | 4,986,500 |
| Nov 18, 2025 | 1,200.00 | 1,214.00 | 1,189.00 | 1,197.50 | 1,197.50 | -0.54% | 1,482,900 |
| Nov 17, 2025 | 1,181.50 | 1,211.00 | 1,181.00 | 1,204.00 | 1,204.00 | 2.25% | 1,908,700 |
| Nov 14, 2025 | 1,167.50 | 1,177.50 | 1,153.00 | 1,177.50 | 1,177.50 | 1.03% | 1,599,300 |
| Nov 13, 2025 | 1,165.00 | 1,178.00 | 1,163.00 | 1,165.50 | 1,165.50 | 1.00% | 1,260,700 |
| Nov 12, 2025 | 1,149.00 | 1,164.50 | 1,141.50 | 1,154.00 | 1,154.00 | 0.61% | 2,006,300 |
| Nov 11, 2025 | 1,110.00 | 1,148.00 | 1,104.00 | 1,147.00 | 1,147.00 | 2.82% | 1,628,000 |
| Nov 10, 2025 | 1,140.00 | 1,142.00 | 1,113.00 | 1,115.50 | 1,115.50 | -1.85% | 1,027,800 |
| Nov 7, 2025 | 1,118.50 | 1,136.50 | 1,110.50 | 1,136.50 | 1,136.50 | 1.07% | 2,558,500 |
| Nov 6, 2025 | 1,064.00 | 1,138.50 | 1,048.00 | 1,124.50 | 1,124.50 | 5.44% | 4,279,400 |
| Nov 5, 2025 | 1,072.00 | 1,077.00 | 1,053.00 | 1,066.50 | 1,066.50 | -0.09% | 1,505,100 |
| Nov 4, 2025 | 1,065.50 | 1,083.50 | 1,065.00 | 1,067.50 | 1,067.50 | -0.42% | 1,284,300 |
| Oct 31, 2025 | 1,080.00 | 1,084.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.23% | 1,061,100 |
| Oct 30, 2025 | 1,050.00 | 1,069.50 | 1,045.50 | 1,069.50 | 1,069.50 | 1.42% | 2,673,000 |
| Oct 29, 2025 | 1,066.00 | 1,069.00 | 1,054.50 | 1,054.50 | 1,054.50 | -1.13% | 806,500 |
| Oct 28, 2025 | 1,092.00 | 1,092.00 | 1,065.00 | 1,066.50 | 1,066.50 | -2.34% | 810,400 |
| Oct 27, 2025 | 1,082.50 | 1,097.50 | 1,080.50 | 1,092.00 | 1,092.00 | 1.06% | 956,000 |
| Oct 24, 2025 | 1,080.00 | 1,085.00 | 1,073.00 | 1,080.50 | 1,080.50 | -0.60% | 812,300 |
| Oct 23, 2025 | 1,075.00 | 1,092.00 | 1,069.50 | 1,087.00 | 1,087.00 | 1.83% | 1,384,700 |
| Oct 22, 2025 | 1,051.00 | 1,070.50 | 1,050.00 | 1,067.50 | 1,067.50 | 1.47% | 1,113,100 |
| Oct 21, 2025 | 1,057.00 | 1,059.50 | 1,049.00 | 1,052.00 | 1,052.00 | -0.47% | 876,500 |
| Oct 20, 2025 | 1,067.50 | 1,068.50 | 1,052.50 | 1,057.00 | 1,057.00 | 0.38% | 708,200 |
| Oct 17, 2025 | 1,047.00 | 1,057.50 | 1,047.00 | 1,053.00 | 1,053.00 | 0.33% | 679,000 |
| Oct 16, 2025 | 1,046.50 | 1,054.00 | 1,043.50 | 1,049.50 | 1,049.50 | -0.05% | 523,100 |
| Oct 15, 2025 | 1,039.00 | 1,050.00 | 1,035.50 | 1,050.00 | 1,050.00 | 2.04% | 890,800 |
| Oct 14, 2025 | 1,025.00 | 1,044.50 | 1,020.00 | 1,029.00 | 1,029.00 | -1.63% | 1,225,300 |
| Oct 10, 2025 | 1,072.00 | 1,075.00 | 1,046.00 | 1,046.00 | 1,046.00 | -2.29% | 1,591,100 |
| Oct 9, 2025 | 1,080.00 | 1,085.50 | 1,070.50 | 1,070.50 | 1,070.50 | -1.38% | 1,042,000 |
| Oct 8, 2025 | 1,068.50 | 1,091.00 | 1,065.00 | 1,085.50 | 1,085.50 | 2.26% | 1,838,000 |
| Oct 7, 2025 | 1,045.00 | 1,061.50 | 1,042.50 | 1,061.50 | 1,061.50 | 1.19% | 1,000,400 |
| Oct 6, 2025 | 1,068.00 | 1,068.50 | 1,044.50 | 1,049.00 | 1,049.00 | 0.53% | 1,392,500 |
| Oct 3, 2025 | 1,020.50 | 1,048.50 | 1,020.00 | 1,043.50 | 1,043.50 | 1.61% | 1,270,600 |
| Oct 2, 2025 | 1,033.00 | 1,038.00 | 1,020.50 | 1,027.00 | 1,027.00 | -0.77% | 720,400 |
| Oct 1, 2025 | 1,037.00 | 1,043.50 | 1,027.50 | 1,035.00 | 1,035.00 | -0.72% | 972,800 |
| Sep 30, 2025 | 1,047.00 | 1,048.00 | 1,037.50 | 1,042.50 | 1,042.50 | -1.18% | 943,400 |
| Sep 29, 2025 | 1,070.00 | 1,076.00 | 1,048.00 | 1,055.00 | 1,055.00 | -2.13% | 830,100 |
| Sep 26, 2025 | 1,074.00 | 1,084.00 | 1,068.50 | 1,078.00 | 1,064.00 | 0.98% | 1,366,200 |
| Sep 25, 2025 | 1,061.00 | 1,070.00 | 1,056.50 | 1,067.50 | 1,053.64 | 1.14% | 1,194,200 |
| Sep 24, 2025 | 1,056.00 | 1,059.00 | 1,045.00 | 1,055.50 | 1,041.79 | 0.76% | 972,800 |