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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,650	2,696	2,696	2,696	2,628	2.71M
October 10, 2025	2,695.5	2,662	2,662	2,696	2,658.5	2.58M
October 09, 2025	2,700.5	2,695.5	2,695.5	2,715	2,687.5	2.34M
October 08, 2025	2,748.5	2,732	2,732	2,776.5	2,724.5	2.22M
October 07, 2025	2,694	2,740	2,740	2,740	2,681.5	2.11M
October 06, 2025	2,730	2,697	2,697	2,736	2,692	2.41M
October 03, 2025	2,684	2,690	2,690	2,711	2,684	1.87M
October 02, 2025	2,708	2,686.5	2,686.5	2,709.5	2,674	2.59M
October 01, 2025	2,765	2,709	2,709	2,772	2,704	3.51M
September 30, 2025	2,820	2,786	2,786	2,824	2,786	1.74M
September 29, 2025	2,866	2,809	2,809	2,866	2,805.5	2.12M
September 26, 2025	2,860.5	2,879.5	2,844.5	2,891.5	2,857	2.06M
September 25, 2025	2,900	2,876	2,841.04	2,914.5	2,876	1.69M
September 24, 2025	2,877	2,881	2,881	2,898	2,866.5	1.82M
September 22, 2025	2,861	2,876	2,876	2,894.5	2,854	1.5M
September 19, 2025	2,865	2,858	2,858	2,892.5	2,855	1.99M
September 18, 2025	2,893.5	2,882.5	2,882.5	2,911.5	2,859	1.64M
September 17, 2025	2,845	2,870.5	2,870.5	2,875	2,838.5	2.04M
September 16, 2025	2,799	2,826	2,826	2,828	2,782	2.04M
September 12, 2025	2,835	2,811	2,811	2,846.5	2,811	1.55M
September 11, 2025	2,820.5	2,835	2,835	2,837.5	2,808	1.15M
September 10, 2025	2,836	2,821	2,821	2,838	2,814.5	1.07M
September 09, 2025	2,882	2,838	2,838	2,887.5	2,838	1.72M
September 08, 2025	2,870	2,867	2,867	2,881	2,863	1.35M

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