Skip to main content
Nissin Foods Holdings Co.,Ltd. (TYO:2897)
Japan flag Japan · Delayed Price · Currency is JPY
2,829.50
-76.00 (-2.62%)
At close: Dec 5, 2025

Nissin Foods Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,892.002,897.002,823.002,829.502,829.50-2.62%1,699,900
Dec 4, 20252,835.502,905.502,834.002,905.502,905.502.61%2,065,400
Dec 3, 20252,840.002,868.502,813.002,831.502,831.50-1.07%2,042,900
Dec 2, 20252,793.502,862.502,788.002,862.002,862.002.64%2,110,000
Dec 1, 20252,835.002,840.002,780.502,788.502,788.50-1.64%1,997,000
Nov 28, 20252,806.002,845.002,796.502,835.002,835.001.07%2,172,600
Nov 27, 20252,800.002,816.002,790.502,805.002,805.000.47%1,358,600
Nov 26, 20252,743.002,792.002,736.502,792.002,792.001.29%2,253,700
Nov 25, 20252,785.502,817.002,753.002,756.502,756.50-3.08%3,015,900
Nov 21, 20252,890.002,940.002,841.002,844.002,844.00-0.91%16,221,700
Nov 20, 20252,838.002,870.002,821.002,870.002,870.000.02%1,510,100
Nov 19, 20252,841.502,886.002,841.002,869.502,869.501.06%1,578,100
Nov 18, 20252,867.002,874.002,839.502,839.502,839.50-1.17%1,658,200
Nov 17, 20252,871.002,880.002,845.502,873.002,873.00-0.38%1,714,300
Nov 14, 20252,892.502,895.002,812.002,884.002,884.00-0.53%1,808,600
Nov 13, 20252,815.002,899.502,804.002,899.502,899.504.28%3,451,000
Nov 12, 20252,720.002,792.002,715.502,780.502,780.503.19%3,017,300
Nov 11, 20252,733.002,734.002,665.002,694.502,694.50-4.26%5,849,300
Nov 10, 20252,847.502,863.502,735.002,814.502,814.50-0.21%7,803,000
Nov 7, 20252,759.002,820.502,756.002,820.502,820.501.75%2,206,100
Nov 6, 20252,796.002,813.002,772.002,772.002,772.00-0.31%1,763,100
Nov 5, 20252,795.002,806.002,755.502,780.502,780.500.27%1,854,300
Nov 4, 20252,770.002,788.002,750.002,773.002,773.00-0.22%1,735,200
Oct 31, 20252,807.002,812.002,755.002,779.002,779.00-0.13%1,859,000
Oct 30, 20252,751.002,789.002,738.002,782.502,782.500.23%3,381,900
Oct 29, 20252,790.002,800.002,761.002,776.002,776.00-1.25%1,652,400
Oct 28, 20252,805.002,819.502,784.502,811.002,811.00-0.20%1,221,900
Oct 27, 20252,805.502,838.002,801.502,816.502,816.501.29%1,726,600
Oct 24, 20252,826.502,833.502,774.502,780.502,780.50-1.61%1,758,300
Oct 23, 20252,821.002,839.002,804.002,826.002,826.000.46%1,534,900
Oct 22, 20252,786.002,819.002,785.002,813.002,813.000.72%1,574,700
Oct 21, 20252,767.502,808.002,765.502,793.002,793.000.59%1,767,400
Oct 20, 20252,779.002,793.002,754.002,776.502,776.500.52%1,649,500
Oct 17, 20252,700.002,762.002,687.002,762.002,762.003.18%2,390,600
Oct 16, 20252,683.502,699.502,663.502,677.002,677.000.26%1,913,100
Oct 15, 20252,701.002,709.002,670.002,670.002,670.00-0.96%1,904,300
Oct 14, 20252,650.002,696.002,628.002,696.002,696.001.28%2,709,700
Oct 10, 20252,695.502,696.002,658.502,662.002,662.00-1.24%2,581,100
Oct 9, 20252,700.502,715.002,687.502,695.502,695.50-1.34%2,341,100
Oct 8, 20252,748.502,776.502,724.502,732.002,732.00-0.29%2,217,700
Oct 7, 20252,694.002,740.002,681.502,740.002,740.001.59%2,112,500
Oct 6, 20252,730.002,736.002,692.002,697.002,697.000.26%2,405,900
Oct 3, 20252,684.002,711.002,684.002,690.002,690.000.13%1,871,200
Oct 2, 20252,708.002,709.502,674.002,686.502,686.50-0.83%2,593,900
Oct 1, 20252,765.002,772.002,704.002,709.002,709.00-2.76%3,511,600
Sep 30, 20252,820.002,824.002,786.002,786.002,786.00-0.82%1,742,000
Sep 29, 20252,866.002,866.002,805.502,809.002,809.00-2.45%2,117,700
Sep 26, 20252,860.502,891.502,857.002,879.502,844.500.12%2,058,100
Sep 25, 20252,900.002,914.502,876.002,876.002,841.04-0.17%1,692,200
Sep 24, 20252,877.002,898.002,866.502,881.002,845.980.17%1,815,000