NISSHIN Group HOLDINGS Company, Limited - 8881.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	804	798	798	804	798	100,600
February 19, 2026	803	808	808	812	798	119,000
February 18, 2026	805	805	805	808	800	67,700
February 17, 2026	797	800	800	802	793	112,700
February 16, 2026	806	799	799	808	797	196,700
February 13, 2026	813	806	806	817	802	176,700
February 12, 2026	813	817	817	827	813	261,600
February 10, 2026	812	813	813	816	805	179,400
February 09, 2026	804	805	805	820	780	739,400
February 06, 2026	820	818	818	823	808	194,600
February 05, 2026	822	815	815	836	815	149,600
February 04, 2026	818	822	822	824	811	161,300
February 03, 2026	804	819	819	821	804	144,300
February 02, 2026	806	805	805	814	797	158,300
January 30, 2026	788	805	805	805	784	78,500
January 29, 2026	780	788	788	790	771	94,300
January 28, 2026	781	781	781	787	772	100,700
January 27, 2026	782	787	787	789	777	91,900
January 26, 2026	792	790	790	799	784	189,700
January 23, 2026	800	802	802	807	792	89,100
January 22, 2026	784	802	802	804	783	91,200
January 21, 2026	775	782	782	788	772	84,800
January 20, 2026	800	789	789	800	786	123,000
January 19, 2026	812	801	801	812	801	69,400
January 16, 2026	808	815	815	815	798	73,100
January 15, 2026	805	808	808	810	799	122,700
January 14, 2026	793	806	806	810	793	182,400
January 13, 2026	787	785	785	795	781	151,200
January 09, 2026	777	773	773	781	770	59,700
January 08, 2026	765	770	770	779	765	99,300
January 07, 2026	750	761	761	763	747	113,500
January 06, 2026	738	750	750	754	738	77,000
January 05, 2026	748	737	737	752	737	94,600
December 30, 2025	750	748	748	754	748	48,100
December 29, 2025	750	751	751	754	746	70,600
December 26, 2025	755	749	749	755	744	37,800
December 25, 2025	750	755	755	758	748	47,200
December 24, 2025	747	746	746	751	744	52,700
December 23, 2025	741	750	750	754	738	55,100
December 22, 2025	761	746	746	761	742	84,000
December 19, 2025	738	754	754	757	738	118,100
December 18, 2025	726	738	738	740	726	79,000
December 17, 2025	734	727	727	734	726	53,600
December 16, 2025	730	732	732	734	727	62,400
December 15, 2025	738	736	736	749	735	83,100
December 12, 2025	722	738	738	741	722	119,500
December 11, 2025	715	712	712	720	709	84,300
December 10, 2025	715	715	715	720	713	58,600
December 09, 2025	727	715	715	727	712	79,200
December 08, 2025	724	729	729	729	715	88,300
December 05, 2025	721	724	724	724	712	133,200
December 04, 2025	717	721	721	726	714	154,100
December 03, 2025	717	715	715	722	712	113,700
December 02, 2025	742	719	719	742	716	106,600
December 01, 2025	750	741	741	754	741	108,300
November 28, 2025	741	747	747	750	736	68,700
November 27, 2025	729	741	741	742	726	96,900
November 26, 2025	739	732	732	746	730	102,300
November 25, 2025	727	733	733	735	726	97,400
November 21, 2025	701	720	720	720	701	85,500

NISSHIN Group HOLDINGS Company, Limited (8881.T) JPX