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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	599	615	615	616	597	198,400
September 25, 2025	590	591	591	592	586	43,400
September 24, 2025	595	588	588	595	586	41,400
September 22, 2025	580	592	592	594	580	63,700
September 19, 2025	582	579	579	584	576	60,800
September 18, 2025	579	580	580	580	573	39,400
September 17, 2025	579	579	579	579	574	39,400
September 16, 2025	580	580	580	582	575	54,900
September 12, 2025	582	579	579	585	576	58,300
September 11, 2025	586	583	583	586	580	19,300
September 10, 2025	581	583	583	584	580	25,600
September 09, 2025	587	584	584	590	581	35,600
September 08, 2025	589	585	585	590	582	43,700
September 05, 2025	582	583	583	584	575	59,500
September 04, 2025	580	582	582	582	574	48,100
September 03, 2025	584	579	579	588	575	98,900
September 02, 2025	571	580	580	584	571	68,100
September 01, 2025	570	571	571	578	568	45,100
August 29, 2025	577	570	570	577	568	50,400
August 28, 2025	573	576	576	577	572	47,900
August 27, 2025	573	570	570	574	568	59,400
August 26, 2025	572	574	574	575	569	42,200
August 25, 2025	575	570	570	576	570	43,100
August 22, 2025	566	571	571	574	566	56,700
August 21, 2025	574	569	569	574	567	34,300
August 20, 2025	571	571	571	573	567	45,300
August 19, 2025	571	571	571	574	569	55,900
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

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