Nishi-Nippon Financial Holdings, Inc. - 7189.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,015	3,065	3,065	3,073	2,998	342,200
December 03, 2025	3,080	3,010	3,010	3,081	2,978.5	542,200
December 02, 2025	3,086	3,080	3,080	3,133	3,050	973,400
December 01, 2025	3,014	3,029	3,029	3,069	2,995	947,700
November 28, 2025	2,967.5	2,965	2,965	2,989.5	2,956.5	421,000
November 27, 2025	2,939.5	2,956	2,956	2,987	2,932.5	418,900
November 26, 2025	2,914	2,899.5	2,899.5	2,931	2,899	561,000
November 25, 2025	2,892.5	2,894.5	2,894.5	2,960	2,887.5	657,800
November 21, 2025	2,822.5	2,872	2,872	2,893	2,819.5	683,100
November 20, 2025	2,826	2,822.5	2,822.5	2,840	2,777	411,100
November 19, 2025	2,755	2,747.5	2,747.5	2,799.5	2,702.5	528,700
November 18, 2025	2,796.5	2,721	2,721	2,803	2,711.5	525,300
November 17, 2025	2,857.5	2,840	2,840	2,895	2,829.5	416,000
November 14, 2025	2,827	2,894.5	2,894.5	2,922.5	2,798	799,900
November 13, 2025	2,832	2,841.5	2,841.5	2,866	2,803	361,300
November 12, 2025	2,744	2,816.5	2,816.5	2,827	2,727	582,300
November 11, 2025	2,780.5	2,723	2,723	2,797	2,695	675,700
November 10, 2025	2,687	2,715.5	2,715.5	2,728	2,680.5	454,600
November 07, 2025	2,713	2,677	2,677	2,724.5	2,643	408,000
November 06, 2025	2,660	2,737.5	2,737.5	2,737.5	2,652.5	585,700
November 05, 2025	2,640	2,624.5	2,624.5	2,648	2,522	442,400
November 04, 2025	2,640	2,653	2,653	2,671.5	2,609	385,400
October 31, 2025	2,668	2,638	2,638	2,671	2,613	456,400
October 30, 2025	2,570	2,637	2,637	2,637	2,570	463,000
October 29, 2025	2,625	2,570	2,570	2,628	2,567	344,600
October 28, 2025	2,674	2,627	2,627	2,678	2,607	784,300
October 27, 2025	2,592	2,670	2,670	2,670	2,578	561,600
October 24, 2025	2,540	2,542	2,542	2,558	2,522	299,800
October 23, 2025	2,578	2,554	2,554	2,580	2,552	477,200
October 22, 2025	2,565	2,578	2,578	2,598	2,538	958,400
October 21, 2025	2,472	2,437	2,437	2,478	2,437	245,700
October 20, 2025	2,412	2,468	2,468	2,468	2,390	277,100
October 17, 2025	2,361	2,362	2,362	2,374	2,337	320,700
October 16, 2025	2,402	2,411	2,411	2,434	2,395	194,100
October 15, 2025	2,370	2,394	2,394	2,404	2,354	223,100
October 14, 2025	2,359	2,338	2,338	2,373	2,319	442,500
October 10, 2025	2,470	2,409	2,409	2,500	2,409	474,000
October 09, 2025	2,454	2,503	2,503	2,504	2,444	283,900
October 08, 2025	2,441	2,468	2,468	2,528	2,436	425,700
October 07, 2025	2,432	2,420	2,420	2,456	2,420	296,400
October 06, 2025	2,401	2,432	2,432	2,448	2,357	587,500
October 03, 2025	2,398	2,420	2,420	2,439	2,398	324,600
October 02, 2025	2,425	2,400	2,400	2,450	2,383	317,500
October 01, 2025	2,476	2,424	2,424	2,476	2,398	450,700
September 30, 2025	2,468	2,510	2,510	2,531	2,446	364,600
September 29, 2025	2,501	2,475	2,475	2,516	2,461	353,600
September 26, 2025	2,475	2,544	2,544	2,560	2,470	597,200
September 25, 2025	2,450	2,458	2,458	2,473	2,441	234,200
September 24, 2025	2,436	2,433	2,433	2,449	2,422	203,900
September 22, 2025	2,406	2,435	2,435	2,454	2,401	267,600
September 19, 2025	2,411	2,417	2,417	2,443	2,395	523,200
September 18, 2025	2,407	2,415	2,415	2,428	2,404	199,200
September 17, 2025	2,445	2,415	2,415	2,446	2,403	211,600
September 16, 2025	2,476	2,460	2,460	2,482	2,451	241,400
September 12, 2025	2,491	2,490	2,490	2,492	2,470	353,100
September 11, 2025	2,500	2,473	2,473	2,511	2,458	179,500
September 10, 2025	2,462	2,496	2,496	2,500	2,449	229,900
September 09, 2025	2,495	2,455	2,455	2,496	2,435	209,400
September 08, 2025	2,480	2,482	2,482	2,483	2,457	184,900
September 05, 2025	2,483	2,475	2,475	2,496	2,466	284,000

Nishi-Nippon Financial Holdings, Inc. (7189.T) JPX