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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	3,205	3,170	3,170	3,205	3,153	201,300
December 24, 2025	3,210	3,187	3,187	3,224	3,170	443,900
December 23, 2025	3,197	3,198	3,198	3,237	3,164	798,700
December 22, 2025	3,201	3,204	3,204	3,248	3,175	829,600
December 19, 2025	3,095	3,166	3,166	3,176	3,080	1.15M
December 18, 2025	3,032	3,040	3,040	3,056	3,000	436,000
December 17, 2025	3,060	3,058	3,058	3,068	2,998	403,300
December 16, 2025	3,100	3,057	3,057	3,134	3,042	575,000
December 15, 2025	3,015	3,100	3,100	3,104	3,015	530,400
December 12, 2025	2,983	3,010	3,010	3,025	2,961.5	439,000
December 11, 2025	3,005	2,933	2,933	3,010	2,933	428,600
December 10, 2025	3,000	2,955	2,955	3,006	2,955	660,300
December 09, 2025	2,981	3,004	3,004	3,004	2,980	335,200
December 08, 2025	3,023	2,990.5	2,990.5	3,031	2,961	465,900
December 05, 2025	3,041	3,020	3,020	3,057	3,004	440,600
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

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