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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	710	709	709	715	701	97,000
November 19, 2025	707	696	696	711	695	141,000
November 18, 2025	702	709	709	712	694	216,000
November 17, 2025	712	707	707	717	707	97,700
November 14, 2025	714	712	712	720	712	103,600
November 13, 2025	724	719	719	726	710	156,600
November 12, 2025	685	724	724	724	681	252,300
November 11, 2025	687	685	685	690	672	177,100
November 10, 2025	666	687	687	699	666	649,800
November 07, 2025	610	610	610	615	606	57,600
November 06, 2025	603	607	607	612	602	53,500
November 05, 2025	603	607	607	612	602	72,900
November 04, 2025	602	604	604	607	596	75,800
October 31, 2025	604	602	602	604	599	59,300
October 30, 2025	595	599	599	603	595	78,700
October 29, 2025	607	596	596	610	596	64,100
October 28, 2025	621	609	609	621	608	49,400
October 27, 2025	625	621	621	625	618	29,600
October 24, 2025	622	618	618	625	618	31,500
October 23, 2025	615	622	622	625	613	37,300
October 22, 2025	619	617	617	620	615	29,500
October 21, 2025	619	613	613	620	613	39,400
October 20, 2025	620	619	619	620	613	93,100
October 17, 2025	603	612	612	613	602	57,800
October 16, 2025	605	608	608	608	603	29,200
October 15, 2025	591	599	599	602	591	33,800
October 14, 2025	588	591	591	597	586	95,100
October 10, 2025	603	598	598	607	597	68,700
October 09, 2025	615	612	612	617	609	44,600
October 08, 2025	618	614	614	623	612	73,000
October 07, 2025	615	615	615	622	612	59,700
October 06, 2025	623	615	615	626	609	114,300
October 03, 2025	592	600	600	604	590	70,700
October 02, 2025	591	590	590	596	584	79,600
October 01, 2025	607	590	590	609	590	150,400
September 30, 2025	614	604	604	623	604	157,200

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