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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,850	2,855	2,855	2,869.5	2,843	1.44M
September 04, 2025	2,834	2,849.5	2,849.5	2,849.5	2,809	1.5M
September 03, 2025	2,841	2,834	2,834	2,858.5	2,823	1.65M
September 02, 2025	2,846.5	2,848	2,848	2,859	2,835.5	1.5M
September 01, 2025	2,790	2,833	2,833	2,854.5	2,783	2.34M
August 29, 2025	2,789	2,772	2,772	2,796	2,772	1.4M
August 28, 2025	2,786	2,801	2,801	2,802.5	2,783	1.47M
August 27, 2025	2,752	2,790	2,790	2,790	2,750.5	1.3M
August 26, 2025	2,777.5	2,764	2,764	2,786	2,746	2.64M
August 25, 2025	2,800	2,777.5	2,777.5	2,802	2,767	1.76M
August 22, 2025	2,796	2,789	2,789	2,796	2,777	1.46M
August 21, 2025	2,830	2,798	2,798	2,834	2,790	1.46M
August 20, 2025	2,809.5	2,826.5	2,826.5	2,851	2,805	2.36M
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

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