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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,784	2,796	2,796	2,800.5	2,775	1.37M
August 18, 2025	2,800	2,784.5	2,784.5	2,820	2,784	2M
August 15, 2025	2,791	2,792.5	2,792.5	2,801	2,766.5	1.67M
August 14, 2025	2,805	2,798	2,798	2,815.5	2,788	1.59M
August 13, 2025	2,827	2,805.5	2,805.5	2,847	2,805	1.97M
August 12, 2025	2,824	2,838	2,838	2,857	2,812	1.98M
August 08, 2025	2,805	2,829	2,829	2,885.5	2,800	2.84M
August 07, 2025	2,778.5	2,784.5	2,784.5	2,811.5	2,760.5	2.27M
August 06, 2025	2,747.5	2,781.5	2,781.5	2,798.5	2,738.5	3.18M
August 05, 2025	2,680.5	2,734	2,734	2,775	2,665.5	5.7M
August 04, 2025	2,857	2,680.5	2,680.5	2,884	2,656	10.11M
August 01, 2025	2,883	2,858	2,858	2,905.5	2,858	1.95M
July 31, 2025	2,888	2,871	2,871	2,894	2,866	1.49M
July 30, 2025	2,856.5	2,869.5	2,869.5	2,876	2,848.5	1.44M
July 29, 2025	2,890.5	2,857	2,857	2,922	2,854	1.98M
July 28, 2025	2,898	2,895.5	2,895.5	2,917	2,894	889,600
July 25, 2025	2,933	2,896.5	2,896.5	2,937	2,892	1.29M
July 24, 2025	2,933.5	2,905	2,905	2,948.5	2,905	1.47M
July 23, 2025	2,849.5	2,914.5	2,914.5	2,938	2,849	2.59M
July 22, 2025	2,901	2,835	2,835	2,910	2,833	3.22M
July 18, 2025	2,920.5	2,908.5	2,908.5	2,932.5	2,899	1.16M
July 17, 2025	2,901	2,918	2,918	2,918	2,895.5	1.12M
July 16, 2025	2,920	2,909.5	2,909.5	2,929	2,903.5	1.01M
July 15, 2025	2,945	2,932.5	2,932.5	2,964.5	2,924	828,600
July 14, 2025	2,961.5	2,945	2,945	2,995.5	2,945	1M
July 11, 2025	2,917.5	2,935.5	2,935.5	2,946.5	2,911	1.06M
July 10, 2025	2,920	2,897.5	2,897.5	2,924	2,890	1.68M
July 09, 2025	2,929	2,920	2,920	2,944.5	2,920	1.02M
July 08, 2025	2,973.5	2,923	2,923	2,977.5	2,922	1.42M
July 07, 2025	3,016	2,974	2,974	3,028	2,972.5	780,700
July 04, 2025	3,023	3,006	3,006	3,052	3,006	1.09M
July 03, 2025	3,075	3,059	3,059	3,144	3,059	1.57M
July 02, 2025	3,024	3,079	3,079	3,079	3,020	1.63M
July 01, 2025	3,000	3,005	3,005	3,027	2,986.5	1.26M
June 30, 2025	2,970	2,995.5	2,995.5	3,004	2,953.5	1.55M
June 27, 2025	2,919	2,927	2,927	2,937	2,915.5	1.14M
June 26, 2025	2,908	2,919.5	2,919.5	2,924.5	2,893	967,800
June 25, 2025	2,918	2,907	2,907	2,927	2,904.5	875,800
June 24, 2025	2,950	2,918	2,918	2,976.5	2,918	951,700
June 23, 2025	2,943	2,947.5	2,947.5	2,969.5	2,929.5	742,400
June 20, 2025	2,949	2,943	2,943	2,952	2,926.5	2.7M
June 19, 2025	2,966.5	2,942	2,942	2,975.5	2,942	705,300
June 18, 2025	2,941	2,967	2,967	2,975.5	2,933.5	836,900
June 17, 2025	2,957	2,950	2,950	2,963	2,945	808,700
June 16, 2025	2,940	2,968	2,968	2,968	2,918	1.2M
June 13, 2025	2,980.5	2,926	2,926	2,983	2,915	1.57M
June 12, 2025	2,982.5	2,982.5	2,982.5	3,003	2,978	750,400
June 11, 2025	2,973	2,982.5	2,982.5	2,991	2,971.5	635,600
June 10, 2025	2,968	2,972	2,972	2,984	2,954.5	903,200
June 09, 2025	2,970	2,954.5	2,954.5	2,979	2,950	1.21M
June 06, 2025	2,968.5	2,978	2,978	2,989.5	2,962	904,100
June 05, 2025	2,991	2,976	2,976	3,015	2,976	957,200
June 04, 2025	3,000	2,992	2,992	3,015	2,991	1.36M
June 03, 2025	3,020	3,005	3,005	3,026	2,998	1.04M
June 02, 2025	3,062	3,026	3,026	3,067	3,023	842,500
May 30, 2025	3,048	3,062	3,062	3,083	3,037	1.73M
May 29, 2025	3,082	3,049	3,049	3,111	3,048	1.15M
May 28, 2025	3,100	3,082	3,082	3,119	3,082	880,700
May 27, 2025	3,080	3,084	3,084	3,099	3,072	450,600
May 26, 2025	3,061	3,084	3,084	3,093	3,057	527,300

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