Nisso Corporation - 6569.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2023	725	709	709	748	709	97,500
October 20, 2023	711	740	740	752	710	253,100
October 19, 2023	700	697	697	709	696	89,100
October 18, 2023	718	710	710	720	693	124,100
October 17, 2023	711	709	709	721	699	109,900
October 16, 2023	726	701	701	731	698	153,300
October 13, 2023	746	732	732	758	727	117,700
October 12, 2023	739	768	768	794	725	213,500
October 11, 2023	732	724	724	748	724	66,500
October 10, 2023	717	738	738	793	717	191,300
October 06, 2023	714	706	706	716	698	159,600
October 05, 2023	715	705	705	721	705	98,000
October 04, 2023	705	708	708	726	705	148,200
October 03, 2023	779	700	700	779	700	83,600
September 27, 2023	750	775	775	777	747	139,700
September 26, 2023	774	753	753	774	753	99,700
September 25, 2023	760	774	774	778	760	117,500
September 22, 2023	745	757	757	759	737	112,600
September 21, 2023	758	753	753	765	753	94,500
September 20, 2023	762	761	761	770	757	117,000
September 19, 2023	772	765	765	775	754	145,900
September 15, 2023	779	772	772	783	770	136,500
September 14, 2023	775	779	779	783	771	66,300
September 13, 2023	776	772	772	776	764	109,300
September 12, 2023	780	779	779	790	774	75,400
September 11, 2023	786	777	777	790	777	109,000
September 08, 2023	790	789	789	797	785	112,000
September 07, 2023	813	795	795	813	790	198,000
September 06, 2023	814	816	816	822	813	69,500
September 05, 2023	813	818	818	822	808	114,500
September 04, 2023	821	816	816	828	810	222,200
September 01, 2023	830	836	836	844	828	53,600
August 31, 2023	845	838	838	845	831	77,300
August 30, 2023	845	839	839	848	834	91,100
August 29, 2023	838	845	845	845	833	64,100
August 28, 2023	839	834	834	843	825	88,600
August 25, 2023	805	824	824	834	805	209,900
August 24, 2023	799	805	805	807	790	99,700
August 23, 2023	783	789	789	791	780	40,300
August 22, 2023	796	783	783	799	773	160,200
August 21, 2023	780	793	793	794	780	81,700
August 18, 2023	767	777	777	781	765	76,500
August 17, 2023	782	782	782	785	763	127,600
August 16, 2023	795	790	790	802	783	158,300
August 15, 2023	801	803	803	806	789	108,000
August 14, 2023	803	804	804	827	800	92,300
August 10, 2023	805	809	809	817	797	131,200
August 09, 2023	790	814	814	818	786	121,200
August 08, 2023	765	804	804	828	761	415,100
August 07, 2023	847	850	850	855	836	212,400
August 04, 2023	846	837	837	850	831	89,500
August 03, 2023	844	848	848	862	838	144,300
August 02, 2023	870	854	854	873	844	248,700
August 01, 2023	873	885	885	888	867	106,400
July 31, 2023	881	878	878	887	872	63,300
July 28, 2023	873	874	874	878	856	134,300
July 27, 2023	860	880	880	887	852	148,600
July 26, 2023	870	863	863	872	860	110,900
July 25, 2023	893	875	875	893	868	138,300
July 24, 2023	884	892	892	893	878	77,900

Nisso Corporation (6569.T) JPX