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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,465	2,528	2,528	2,528	2,455	387,100
August 21, 2025	2,459	2,450	2,450	2,463	2,429	196,900
August 20, 2025	2,440	2,443	2,443	2,464	2,425	207,500
August 19, 2025	2,462	2,435	2,435	2,471	2,433	251,500
August 18, 2025	2,478	2,457	2,457	2,487	2,439	305,900
August 15, 2025	2,435	2,464	2,464	2,478	2,426	462,700
August 14, 2025	2,395	2,429	2,429	2,430	2,378	305,500
August 13, 2025	2,410	2,421	2,421	2,452	2,387	274,600
August 12, 2025	2,418	2,403	2,403	2,429	2,392	356,800
August 08, 2025	2,444	2,403	2,403	2,444	2,400	348,400
August 07, 2025	2,392	2,445	2,445	2,445	2,378	383,900
August 06, 2025	2,336	2,378	2,378	2,397	2,325	367,200
August 05, 2025	2,364	2,323	2,323	2,364	2,317	493,000
August 04, 2025	2,342	2,382	2,382	2,412	2,337	324,800
August 01, 2025	2,395	2,442	2,442	2,452	2,380	448,600
July 31, 2025	2,389	2,401	2,401	2,418	2,369	540,000
July 30, 2025	2,368	2,365	2,365	2,388	2,354	257,700
July 29, 2025	2,338	2,393	2,393	2,404	2,334	339,800
July 28, 2025	2,432	2,344	2,344	2,445	2,344	420,500
July 25, 2025	2,428	2,438	2,438	2,455	2,412	390,700
July 24, 2025	2,338	2,421	2,421	2,438	2,330	564,500
July 23, 2025	2,343	2,313	2,313	2,353	2,297	632,600
July 22, 2025	2,321	2,305	2,305	2,322	2,278	281,200
July 18, 2025	2,317	2,307	2,307	2,320	2,292	230,300
July 17, 2025	2,299	2,310	2,310	2,316	2,282	234,700
July 16, 2025	2,299	2,299	2,299	2,311	2,277	220,700
July 15, 2025	2,317	2,304	2,304	2,350	2,295	251,500
July 14, 2025	2,285	2,317	2,317	2,325	2,266	397,700
July 11, 2025	2,252	2,285	2,285	2,318	2,242	364,000
July 10, 2025	2,227	2,234	2,234	2,250	2,222	306,200
July 09, 2025	2,191	2,226	2,226	2,245	2,170	328,400
July 08, 2025	2,180	2,187	2,187	2,192	2,167	131,500
July 07, 2025	2,181	2,185	2,185	2,192	2,162	151,100
July 04, 2025	2,177	2,196	2,196	2,196	2,161	308,900
July 03, 2025	2,158	2,160	2,160	2,164	2,131	203,400
July 02, 2025	2,137	2,158	2,158	2,171	2,135	224,100
July 01, 2025	2,143	2,156	2,156	2,167	2,116	316,300
June 30, 2025	2,194	2,166	2,166	2,198	2,164	319,700
June 27, 2025	2,174	2,175	2,175	2,190	2,162	307,800
June 26, 2025	2,157	2,173	2,173	2,181	2,154	294,000
June 25, 2025	2,156	2,165	2,165	2,184	2,142	296,600
June 24, 2025	2,162	2,145	2,145	2,163	2,131	276,200
June 23, 2025	2,133	2,136	2,136	2,175	2,126	256,700
June 20, 2025	2,145	2,136	2,136	2,159	2,127	820,600
June 19, 2025	2,146	2,145	2,145	2,155	2,118	217,100
June 18, 2025	2,135	2,138	2,138	2,154	2,119	222,200
June 17, 2025	2,143	2,136	2,136	2,148	2,115	260,900
June 16, 2025	2,125	2,143	2,143	2,152	2,111	226,300
June 13, 2025	2,142	2,107	2,107	2,142	2,088	389,300
June 12, 2025	2,110	2,124	2,124	2,133	2,110	210,100
June 11, 2025	2,141	2,110	2,110	2,148	2,106	240,100
June 10, 2025	2,164	2,141	2,141	2,171	2,130	238,000
June 09, 2025	2,173	2,164	2,164	2,173	2,145	173,300
June 06, 2025	2,187	2,155	2,155	2,202	2,154	221,300
June 05, 2025	2,198	2,172	2,172	2,200	2,172	233,300
June 04, 2025	2,197	2,214	2,214	2,221	2,196	211,400
June 03, 2025	2,200	2,183	2,183	2,204	2,175	284,300
June 02, 2025	2,149	2,200	2,200	2,200	2,145	278,300
May 30, 2025	2,102	2,152	2,152	2,162	2,099	507,400
May 29, 2025	2,100	2,132	2,132	2,135	2,097	393,500

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