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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	569	571	569	575	568	88,600
August 15, 2025	565	571	571	571	563	45,700
August 14, 2025	567	563	563	567	549	125,800
August 13, 2025	577	572	572	578	567	85,600
August 12, 2025	567	575	575	579	567	131,900
August 08, 2025	561	567	567	567	561	65,600
August 07, 2025	562	561	561	567	560	80,400
August 06, 2025	550	562	562	562	548	161,900
August 05, 2025	540	542	542	543	539	48,500
August 04, 2025	531	537	537	539	531	81,200
August 01, 2025	531	533	533	533	528	51,200
July 31, 2025	530	527	527	530	525	66,600
July 30, 2025	525	531	531	531	525	46,200
July 29, 2025	526	524	524	528	522	42,800
July 28, 2025	523	528	528	529	523	34,300
July 25, 2025	516	522	522	524	516	87,400
July 24, 2025	519	516	516	520	515	57,100
July 23, 2025	515	519	519	520	514	85,500
July 22, 2025	514	514	514	514	510	80,000
July 18, 2025	512	512	512	512	511	50,200
July 17, 2025	512	511	511	514	511	30,000
July 16, 2025	517	512	512	517	511	36,800
July 15, 2025	521	515	515	522	515	20,500
July 14, 2025	516	518	518	521	516	34,400
July 11, 2025	515	517	517	520	514	34,600
July 10, 2025	517	513	513	517	513	44,100
July 09, 2025	513	515	515	517	513	44,100
July 08, 2025	511	513	513	514	511	36,900
July 07, 2025	513	511	511	514	511	39,300
July 04, 2025	513	512	512	516	512	43,200
July 03, 2025	514	513	513	517	513	46,100
July 02, 2025	513	514	514	517	513	39,800
July 01, 2025	515	516	516	519	513	58,400
June 30, 2025	514	516	516	519	513	81,500
June 27, 2025	510	512	512	513	507	66,600
June 26, 2025	507	509	509	509	506	33,100
June 25, 2025	507	507	507	507	503	44,500
June 24, 2025	506	506	506	509	505	42,500
June 23, 2025	504	503	503	505	502	33,200
June 20, 2025	507	503	503	507	503	67,300
June 19, 2025	507	507	507	507	504	16,400
June 18, 2025	504	508	508	508	504	48,100
June 17, 2025	504	504	504	505	503	27,800
June 16, 2025	502	505	505	509	501	69,000
June 13, 2025	502	501	501	504	499	90,700
June 12, 2025	506	503	503	508	503	35,600
June 11, 2025	506	508	508	510	506	53,800
June 10, 2025	507	504	504	509	503	78,100
June 09, 2025	499	509	509	509	499	77,200
June 06, 2025	499	499	499	502	497	52,900
June 05, 2025	498	497	497	500	495	31,900
June 04, 2025	496	498	498	500	496	43,700
June 03, 2025	498	496	496	498	493	88,300
June 02, 2025	496	498	498	499	495	44,600
May 30, 2025	491	497	497	498	491	40,100
May 29, 2025	494	495	495	495	490	67,600
May 28, 2025	496	491	491	498	491	37,300
May 27, 2025	495	494	494	495	491	35,700
May 26, 2025	493	491	491	495	490	27,000
May 23, 2025	492	491	491	494	491	29,500

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