Nissin Foods Holdings Co.,Ltd. - 2897.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,927	2,925	2,925	2,943.5	2,915	841,400
January 13, 2026	2,928.5	2,921.5	2,921.5	2,944.5	2,912	1.1M
January 09, 2026	2,895	2,912	2,912	2,912	2,884.5	967,700
January 08, 2026	2,865	2,874	2,874	2,878.5	2,841.5	1.47M
January 07, 2026	2,865	2,884	2,884	2,887.5	2,850.5	1M
January 06, 2026	2,874.5	2,893	2,893	2,895	2,855	1.36M
January 05, 2026	2,912	2,889	2,889	2,927	2,883.5	1.13M
December 30, 2025	2,924.5	2,911.5	2,911.5	2,934.5	2,906.5	605,000
December 29, 2025	2,904	2,920	2,920	2,931	2,895.5	827,700
December 26, 2025	2,906	2,902.5	2,902.5	2,915	2,896.5	769,900
December 25, 2025	2,900.5	2,909	2,909	2,909.5	2,886	629,300
December 24, 2025	2,899	2,893	2,893	2,921	2,889.5	824,500
December 23, 2025	2,898	2,905.5	2,905.5	2,943	2,895	985,700
December 22, 2025	2,974	2,909	2,909	2,974.5	2,896	1.43M
December 19, 2025	2,935	2,973.5	2,973.5	2,976	2,925.5	2.85M
December 18, 2025	2,920	2,935	2,935	2,935.5	2,915	1.27M
December 17, 2025	2,900	2,895.5	2,895.5	2,903	2,883.5	829,100
December 16, 2025	2,891	2,899	2,899	2,912.5	2,876.5	1.11M
December 15, 2025	2,890	2,891	2,891	2,908.5	2,883	1.42M
December 12, 2025	2,850	2,860	2,860	2,872	2,837	1.26M
December 11, 2025	2,905.5	2,852	2,852	2,907	2,840	1.26M
December 10, 2025	2,880	2,898.5	2,898.5	2,904	2,863.5	1.52M
December 09, 2025	2,881.5	2,868.5	2,868.5	2,889	2,848.5	1.16M
December 08, 2025	2,830.5	2,881.5	2,881.5	2,890	2,828	1.31M
December 05, 2025	2,892	2,826.5	2,826.5	2,897	2,823	1.27M
December 04, 2025	2,835.5	2,905.5	2,905.5	2,905.5	2,834	2.07M
December 03, 2025	2,840	2,831.5	2,831.5	2,868.5	2,813	2.04M
December 02, 2025	2,793.5	2,862	2,862	2,862.5	2,788	2.11M
December 01, 2025	2,835	2,788.5	2,788.5	2,840	2,780.5	2M
November 28, 2025	2,806	2,835	2,835	2,845	2,796.5	2.17M
November 27, 2025	2,800	2,805	2,805	2,816	2,790.5	1.36M
November 26, 2025	2,743	2,792	2,792	2,792	2,736.5	2.25M
November 25, 2025	2,785.5	2,756.5	2,756.5	2,817	2,753	3.02M
November 21, 2025	2,890	2,844	2,844	2,940	2,841	16.22M
November 20, 2025	2,838	2,870	2,870	2,870	2,821	1.51M
November 19, 2025	2,841.5	2,869.5	2,869.5	2,886	2,841	1.58M
November 18, 2025	2,867	2,839.5	2,839.5	2,874	2,839.5	1.66M
November 17, 2025	2,871	2,873	2,873	2,880	2,845.5	1.71M
November 14, 2025	2,892.5	2,884	2,884	2,895	2,812	1.81M
November 13, 2025	2,815	2,899.5	2,899.5	2,899.5	2,804	3.45M
November 12, 2025	2,720	2,780.5	2,780.5	2,792	2,715.5	3.02M
November 11, 2025	2,733	2,694.5	2,694.5	2,734	2,665	5.85M
November 10, 2025	2,847.5	2,814.5	2,814.5	2,863.5	2,735	7.8M
November 07, 2025	2,759	2,820.5	2,820.5	2,820.5	2,756	2.21M
November 06, 2025	2,796	2,772	2,772	2,813	2,772	1.76M
November 05, 2025	2,796	2,772	2,772	2,813	2,772	1.85M
November 04, 2025	2,795	2,780.5	2,780.5	2,806	2,755.5	1.85M
October 31, 2025	2,807	2,779	2,779	2,812	2,755	1.86M
October 30, 2025	2,807	2,779	2,779	2,812	2,755	3.38M
October 29, 2025	2,790	2,776	2,776	2,800	2,761	1.65M
October 28, 2025	2,805	2,811	2,811	2,819.5	2,784.5	1.22M
October 27, 2025	2,805.5	2,816.5	2,816.5	2,838	2,801.5	1.73M
October 24, 2025	2,826.5	2,780.5	2,780.5	2,833.5	2,774.5	1.76M
October 23, 2025	2,821	2,826	2,826	2,839	2,804	1.53M
October 22, 2025	2,786	2,813	2,813	2,819	2,785	1.57M
October 21, 2025	2,767.5	2,793	2,793	2,808	2,765.5	1.77M
October 20, 2025	2,779	2,776.5	2,776.5	2,793	2,754	1.65M
October 17, 2025	2,700	2,762	2,762	2,762	2,687	2.39M
October 16, 2025	2,683.5	2,677	2,677	2,699.5	2,663.5	1.91M
October 15, 2025	2,701	2,670	2,670	2,709	2,670	1.9M

Nissin Foods Holdings Co.,Ltd. (2897.T) JPX