Skip to main content
Nippon Express Holdings, Inc. (TYO:9147)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
+29.00 (0.87%)
Sep 26, 2025, 3:30 PM JST

Nippon Express Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,360.003,376.003,340.003,370.003,370.000.87%865,600
Sep 25, 20253,368.003,372.003,341.003,341.003,341.00-0.12%944,000
Sep 24, 20253,435.003,435.003,327.003,345.003,345.00-1.39%1,154,500
Sep 22, 20253,393.003,430.003,387.003,392.003,392.00-0.26%865,200
Sep 19, 20253,385.003,465.003,385.003,401.003,401.000.47%3,340,000
Sep 18, 20253,400.003,420.003,362.003,385.003,385.00-0.41%1,019,700
Sep 17, 20253,460.003,460.003,389.003,399.003,399.00-2.19%1,019,700
Sep 16, 20253,424.003,484.003,420.003,475.003,475.000.67%966,600
Sep 12, 20253,483.003,499.003,452.003,452.003,452.00-0.17%840,600
Sep 11, 20253,442.003,478.003,426.003,458.003,458.000.46%840,600
Sep 10, 20253,426.003,454.003,412.003,442.003,442.000.47%919,300
Sep 9, 20253,465.003,482.003,426.003,426.003,426.00-0.78%851,100
Sep 8, 20253,390.003,458.003,388.003,453.003,453.002.04%1,038,100
Sep 5, 20253,382.003,399.003,351.003,384.003,384.000.06%867,400
Sep 4, 20253,332.003,383.003,332.003,382.003,382.001.50%1,177,100
Sep 3, 20253,284.003,344.003,284.003,332.003,332.001.71%1,287,200
Sep 2, 20253,260.003,287.003,249.003,276.003,276.001.27%789,000
Sep 1, 20253,235.003,279.003,234.003,235.003,235.00-817,000
Aug 29, 20253,258.003,299.003,235.003,235.003,235.00-1.64%999,700
Aug 28, 20253,263.003,300.003,253.003,289.003,289.000.80%1,342,200
Aug 27, 20253,239.003,280.003,235.003,263.003,263.001.05%895,600
Aug 26, 20253,202.003,229.003,177.003,229.003,229.000.65%1,184,100
Aug 25, 20253,249.003,266.003,207.003,208.003,208.00-1.29%890,300
Aug 22, 20253,194.003,252.003,184.003,250.003,250.001.82%797,000
Aug 21, 20253,153.003,205.003,140.003,192.003,192.000.63%593,100
Aug 20, 20253,150.003,206.003,123.003,172.003,172.001.80%1,384,200
Aug 19, 20253,108.003,119.003,078.003,116.003,116.00-988,000
Aug 18, 20253,125.003,160.003,105.003,116.003,116.00-0.29%1,005,000
Aug 15, 20253,116.003,133.003,106.003,125.003,125.00-0.32%996,900
Aug 14, 20253,112.003,135.003,095.003,135.003,135.000.22%1,153,700
Aug 13, 20253,060.003,130.003,054.003,128.003,128.003.40%2,687,200
Aug 12, 20253,106.003,106.003,011.003,025.003,025.00-12.34%4,613,200
Aug 8, 20253,442.003,456.003,426.003,451.003,451.000.26%1,273,200
Aug 7, 20253,380.003,444.003,374.003,442.003,442.001.68%840,800
Aug 6, 20253,395.003,419.003,381.003,385.003,385.000.12%751,600
Aug 5, 20253,348.003,392.003,335.003,381.003,381.001.35%691,100
Aug 4, 20253,297.003,336.003,286.003,336.003,336.00-0.48%729,400
Aug 1, 20253,320.003,359.003,301.003,352.003,352.001.09%781,800
Jul 31, 20253,315.003,337.003,300.003,316.003,316.000.18%828,300
Jul 30, 20253,281.003,313.003,275.003,310.003,310.000.73%757,400
Jul 29, 20253,308.003,308.003,268.003,286.003,286.00-1.41%951,400
Jul 28, 20253,370.003,378.003,333.003,333.003,333.00-1.51%871,700
Jul 25, 20253,336.003,390.003,321.003,384.003,384.001.23%786,900
Jul 24, 20253,311.003,356.003,305.003,343.003,343.001.49%1,009,200
Jul 23, 20253,229.003,303.003,226.003,294.003,294.002.49%1,262,900
Jul 22, 20253,250.003,258.003,206.003,214.003,214.00-1.11%1,258,700
Jul 18, 20253,244.003,271.003,244.003,250.003,250.000.37%1,133,900
Jul 17, 20253,213.003,238.003,207.003,238.003,238.000.25%868,900
Jul 16, 20253,243.003,243.003,208.003,230.003,230.000.53%1,014,600
Jul 15, 20253,223.003,241.003,203.003,213.003,213.00-0.22%921,000