Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nissou Co.,Ltd. (1444.T)

Compare
2,550.00
+50.00
+(2.00%)
At close: 3:20:17 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,500.002,550.002,480.002,550.002,550.001,100
Apr 10, 20252,405.002,501.002,405.002,500.002,500.004,300
Apr 9, 20252,303.002,369.002,272.002,292.002,292.006,100
Apr 8, 20252,388.002,399.002,320.002,399.002,399.006,200
Apr 7, 20252,036.002,250.002,035.002,130.002,130.0019,600
Apr 4, 20252,645.002,645.002,532.002,535.002,535.004,800
Apr 3, 20252,656.002,656.002,600.002,652.002,652.002,800
Apr 2, 20252,743.002,743.002,706.002,706.002,706.00500
Apr 1, 20252,739.002,750.002,691.002,735.002,735.003,200
Mar 31, 20252,723.002,750.002,706.002,727.002,727.003,200
Mar 28, 20252,692.002,716.002,677.002,714.002,714.003,700
Mar 27, 20252,646.002,688.002,641.002,646.002,646.003,500
Mar 26, 20252,617.002,641.002,606.002,641.002,641.001,600
Mar 25, 20252,578.002,633.002,578.002,630.002,630.002,400
Mar 24, 20252,569.002,578.002,564.002,578.002,578.002,900
Mar 21, 20252,586.002,586.002,559.002,579.002,579.002,200
Mar 19, 20252,536.002,578.002,536.002,559.002,559.001,900
Mar 18, 20252,525.002,570.002,505.002,545.002,545.008,300
Mar 17, 20252,565.002,620.002,565.002,620.002,620.004,000
Mar 14, 20252,560.002,585.002,526.002,565.002,565.003,100
Mar 13, 20252,526.002,540.002,515.002,526.002,526.005,200
Mar 12, 20252,592.002,592.002,592.002,592.002,592.00100
Mar 11, 20252,528.002,553.002,511.002,553.002,553.002,300
Mar 10, 20252,554.002,606.002,551.002,555.002,555.007,700
Mar 7, 20252,612.002,612.002,555.002,604.002,604.003,200
Mar 6, 20252,599.002,599.002,584.002,586.002,586.001,400
Mar 5, 20252,620.002,620.002,591.002,599.002,599.001,300
Mar 4, 20252,626.002,626.002,610.002,620.002,620.00800
Mar 3, 20252,627.002,627.002,627.002,627.002,627.00300
Feb 28, 20252,633.002,633.002,600.002,600.002,600.00500
Feb 27, 20252,573.002,599.002,573.002,599.002,599.00200
Feb 26, 20252,596.002,596.002,581.002,581.002,581.00800
Feb 25, 20252,590.002,591.002,581.002,581.002,581.002,400
Feb 21, 20252,614.002,614.002,614.002,614.002,614.00300
Feb 20, 20252,614.002,614.002,614.002,614.002,614.00200
Feb 19, 20252,621.002,621.002,600.002,614.002,614.00300
Feb 18, 20252,621.002,621.002,587.002,619.002,619.002,300
Feb 17, 20252,630.002,639.002,551.002,622.002,622.006,800
Feb 14, 20252,699.002,699.002,635.002,638.002,638.003,000
Feb 13, 20252,691.002,697.002,682.002,695.002,695.001,300
Feb 12, 20252,702.002,702.002,666.002,691.002,691.00700
Feb 10, 20252,739.002,739.002,671.002,671.002,671.00800
Feb 7, 20252,639.002,730.002,639.002,691.002,691.001,200
Feb 6, 20252,650.002,651.002,632.002,639.002,639.002,700
Feb 5, 20252,622.002,648.002,600.002,642.002,642.003,500
Feb 4, 20252,628.002,635.002,625.002,625.002,625.002,200
Feb 3, 20252,625.002,653.002,625.002,627.002,627.003,600
Jan 31, 20252,621.002,654.002,620.002,625.002,625.002,900
Jan 30, 20252,622.002,688.002,572.002,621.002,621.0022,200
Jan 29, 20252,984.002,984.002,752.002,772.002,772.0014,600
Jan 28, 20252,860.002,949.002,839.002,860.002,860.008,900
Jan 27, 20252,860.002,862.002,852.002,852.002,852.005,800
Jan 24, 20252,870.002,878.002,852.002,862.002,862.003,200
Jan 23, 20252,856.002,885.002,850.002,867.002,867.004,100
Jan 22, 20252,834.002,889.002,834.002,887.002,887.002,800
Jan 21, 20252,833.002,842.002,830.002,842.002,842.001,300
Jan 20, 20252,857.002,857.002,818.002,820.002,820.002,600
Jan 17, 20252,840.002,860.002,830.002,857.002,857.001,800
Jan 16, 20252,828.002,879.002,828.002,833.002,833.003,200
Jan 15, 20252,852.002,899.002,831.002,831.002,831.004,900
Jan 14, 20252,904.002,904.002,813.002,826.002,826.004,500
Jan 10, 20252,935.002,935.002,905.002,906.002,906.002,600
Jan 9, 20252,935.002,936.002,935.002,936.002,936.002,700
Jan 8, 20252,954.002,966.002,935.002,935.002,935.003,100
Jan 7, 20252,977.002,978.002,942.002,945.002,945.003,600
Jan 6, 20252,948.002,975.002,922.002,974.002,974.004,300
Dec 30, 20242,966.002,969.002,954.002,960.002,960.002,500
Dec 27, 20242,903.002,987.002,903.002,937.002,937.005,500
Dec 26, 20242,892.002,899.002,884.002,899.002,899.003,300
Dec 25, 20242,896.002,896.002,850.002,892.002,892.003,000
Dec 24, 20242,889.002,897.002,881.002,897.002,897.00600
Dec 23, 20242,859.002,905.002,856.002,895.002,895.003,200
Dec 20, 20242,882.002,887.002,880.002,880.002,880.00700
Dec 19, 20242,900.002,900.002,880.002,880.002,880.00800
Dec 18, 20242,903.002,903.002,901.002,901.002,901.00400
Dec 17, 20242,935.002,935.002,902.002,919.002,919.003,300
Dec 16, 20242,940.002,943.002,900.002,943.002,943.003,100
Dec 13, 20242,913.002,937.002,912.002,937.002,937.00900
Dec 12, 20242,941.002,941.002,900.002,902.002,902.003,000
Dec 11, 20242,900.002,900.002,865.002,895.002,895.001,300
Dec 10, 20242,865.002,900.002,865.002,900.002,900.00600
Dec 9, 20242,895.002,895.002,860.002,865.002,865.003,300
Dec 6, 20242,909.002,909.002,890.002,890.002,890.00200
Dec 5, 20242,874.002,914.002,874.002,914.002,914.00600
Dec 4, 20242,868.002,868.002,868.002,868.002,868.00200
Dec 3, 20242,893.002,893.002,893.002,893.002,893.00-
Dec 2, 20242,891.002,896.002,890.002,893.002,893.001,400
Nov 29, 20242,863.002,871.002,863.002,870.002,870.00500
Nov 28, 20242,899.002,899.002,849.002,860.002,860.001,200
Nov 27, 20242,865.002,896.002,865.002,896.002,896.00700
Nov 26, 20242,870.002,880.002,870.002,880.002,880.001,400
Nov 25, 20242,878.002,878.002,870.002,870.002,870.001,400
Nov 22, 20242,888.002,888.002,888.002,888.002,888.00-
Nov 21, 20242,888.002,888.002,888.002,888.002,888.00400
Nov 20, 20242,850.002,899.002,815.002,851.002,851.001,300
Nov 19, 20242,896.002,899.002,850.002,850.002,850.001,200
Nov 18, 20242,847.002,847.002,820.002,846.002,846.00500
Nov 15, 20242,843.002,843.002,800.002,800.002,800.00700
Nov 14, 20242,810.002,843.002,810.002,843.002,843.00500
Nov 13, 20242,779.002,821.002,779.002,821.002,821.00200
Nov 12, 20242,899.002,899.002,816.002,816.002,816.00500
Nov 11, 20242,890.002,890.002,889.002,889.002,889.001,900
Nov 8, 20242,892.002,905.002,890.002,890.002,890.004,300
Nov 7, 20242,848.002,849.002,848.002,849.002,849.00500
Nov 6, 20242,799.002,799.002,799.002,799.002,799.00200
Nov 5, 20242,858.002,858.002,731.002,787.002,787.001,700
Nov 1, 20242,864.002,873.002,864.002,873.002,873.00200
Oct 31, 20242,780.002,874.002,780.002,874.002,874.00600
Oct 30, 20242,751.002,780.002,750.002,780.002,780.001,000
Oct 29, 20242,655.002,755.002,655.002,755.002,755.00300
Oct 28, 20242,649.002,649.002,572.002,646.002,646.002,900
Oct 25, 20242,725.002,725.002,680.002,680.002,680.001,900
Oct 24, 20242,721.002,723.002,721.002,723.002,723.00300
Oct 23, 20242,797.002,797.002,711.002,719.002,719.001,600
Oct 22, 20242,784.002,784.002,761.002,761.002,761.00600
Oct 21, 20242,780.002,780.002,772.002,775.002,775.00500
Oct 18, 20242,805.002,805.002,796.002,803.002,803.00500
Oct 17, 20242,806.002,806.002,805.002,805.002,805.00900
Oct 16, 20242,812.002,821.002,798.002,801.002,801.00800
Oct 15, 20242,849.002,849.002,806.002,821.002,821.003,300
Oct 11, 20242,823.002,856.002,741.002,856.002,856.001,800
Oct 10, 20242,823.002,823.002,802.002,802.002,802.00300
Oct 9, 20242,786.002,866.002,786.002,823.002,823.001,700
Oct 8, 20242,879.002,879.002,732.002,800.002,800.003,300
Oct 7, 20242,749.002,799.002,715.002,799.002,799.002,700
Oct 4, 20242,700.002,731.002,693.002,731.002,731.00500
Oct 3, 20242,672.002,672.002,672.002,672.002,672.00-
Oct 2, 20242,680.002,680.002,661.002,672.002,672.00800
Oct 1, 20242,669.002,683.002,669.002,683.002,683.00800
Sep 30, 20242,629.002,650.002,629.002,650.002,650.00600
Sep 27, 20242,608.002,615.002,600.002,615.002,615.003,900
Sep 26, 20242,580.002,605.002,580.002,605.002,605.001,200
Sep 25, 20242,624.002,624.002,580.002,609.002,609.003,600
Sep 24, 20242,583.002,679.002,583.002,629.002,629.002,600
Sep 20, 20242,582.002,582.002,582.002,582.002,582.00100
Sep 19, 20242,600.002,620.002,527.002,559.002,559.002,300
Sep 18, 20242,485.002,600.002,485.002,600.002,600.002,600
Sep 17, 20242,519.002,559.002,450.002,450.002,450.004,500
Sep 13, 20242,537.002,599.002,510.002,510.002,510.004,800
Sep 12, 20242,597.002,597.002,570.002,570.002,570.00600
Sep 11, 20242,570.002,570.002,570.002,570.002,570.00300
Sep 10, 20242,563.002,613.002,563.002,570.002,570.00400
Sep 9, 20242,581.002,581.002,460.002,563.002,563.003,300
Sep 6, 20242,630.002,630.002,604.002,604.002,604.00500
Sep 5, 20242,633.002,645.002,630.002,645.002,645.00400
Sep 4, 20242,650.002,650.002,650.002,650.002,650.00100
Sep 3, 20242,650.002,655.002,650.002,654.002,654.001,100
Sep 2, 20242,689.002,689.002,650.002,650.002,650.001,300
Aug 30, 20242,650.002,669.002,650.002,669.002,669.00300
Aug 29, 20242,607.002,630.002,607.002,630.002,630.001,200
Aug 28, 20242,598.002,639.002,598.002,639.002,639.00300
Aug 27, 20242,590.002,605.002,590.002,605.002,605.002,200
Aug 26, 20242,580.002,580.002,560.002,580.002,580.003,400
Aug 23, 20242,559.002,559.002,559.002,559.002,559.00200
Aug 22, 20242,558.002,558.002,558.002,558.002,558.001,200
Aug 21, 20242,555.002,558.002,540.002,558.002,558.00500
Aug 20, 20242,501.002,579.002,501.002,558.002,558.002,800
Aug 19, 20242,551.002,551.002,495.002,551.002,551.001,200
Aug 16, 20242,581.002,581.002,531.002,551.002,551.003,800
Aug 15, 20242,577.002,594.002,577.002,581.002,581.00800
Aug 14, 20242,551.002,594.002,551.002,594.002,594.00700
Aug 13, 20242,613.002,650.002,500.002,551.002,551.002,200
Aug 9, 20242,554.002,704.002,504.002,563.002,563.003,500
Aug 8, 20242,450.002,554.002,450.002,554.002,554.001,400
Aug 7, 20242,223.002,360.002,223.002,301.002,301.005,200
Aug 6, 20242,151.002,400.002,151.002,212.002,212.0015,100
Aug 5, 20242,503.002,550.002,201.002,201.002,201.0011,800
Aug 2, 20242,652.002,653.002,525.002,525.002,525.008,500
Aug 1, 20242,650.002,668.002,650.002,652.002,652.007,900
Jul 31, 20242,717.002,717.002,655.002,666.002,666.004,600
Jul 30, 20242,685.002,735.002,636.002,651.002,651.0022,800
Jul 29, 20243,020.003,040.002,962.003,005.003,005.0015,200
Jul 26, 20242,966.003,000.002,958.002,990.002,990.005,700
Jul 25, 20242,978.002,978.002,958.002,967.002,967.003,900
Jul 24, 20242,993.002,993.002,978.002,990.002,990.001,000
Jul 23, 20242,989.002,995.002,950.002,995.002,995.003,100
Jul 22, 20242,987.002,996.002,940.002,941.002,941.004,100
Jul 19, 20242,988.002,990.002,986.002,987.002,987.002,000
Jul 18, 20242,933.002,996.002,933.002,950.002,950.004,600
Jul 17, 20242,964.003,020.002,952.002,954.002,954.001,700
Jul 16, 20242,976.002,985.002,934.002,964.002,964.004,600
Jul 12, 20242,936.003,010.002,926.002,926.002,926.005,200
Jul 11, 20242,911.002,921.002,906.002,921.002,921.00900
Jul 10, 20242,923.002,950.002,890.002,890.002,890.003,400
Jul 9, 20242,918.002,997.002,906.002,950.002,950.005,500
Jul 8, 20242,969.003,065.002,951.002,968.002,968.004,300
Jul 5, 20242,934.002,984.002,929.002,984.002,984.003,700
Jul 4, 20242,999.003,095.002,879.002,984.002,984.005,700
Jul 3, 20242,884.002,949.002,881.002,900.002,900.008,400
Jul 2, 20242,811.002,849.002,810.002,849.002,849.002,000
Jul 1, 20242,820.002,878.002,795.002,803.002,803.004,400
Jun 28, 20242,799.002,880.002,799.002,807.002,807.005,000
Jun 27, 20242,807.002,848.002,795.002,799.002,799.0011,700
Jun 26, 20242,776.002,807.002,740.002,807.002,807.003,400
Jun 25, 20242,806.002,806.002,779.002,779.002,779.002,400
Jun 24, 20242,816.002,817.002,811.002,811.002,811.00800
Jun 21, 20242,766.002,791.002,766.002,791.002,791.00900
Jun 20, 20242,817.002,821.002,815.002,816.002,816.001,300
Jun 19, 20242,769.002,818.002,753.002,818.002,818.001,700
Jun 18, 20242,742.002,763.002,742.002,763.002,763.00400
Jun 17, 20242,730.002,759.002,730.002,759.002,759.00400
Jun 14, 20242,704.002,780.002,702.002,780.002,780.0012,900
Jun 13, 20242,817.002,823.002,800.002,823.002,823.001,800
Jun 12, 20242,815.002,825.002,779.002,817.002,817.002,400
Jun 11, 20242,820.002,825.002,815.002,825.002,825.002,000
Jun 10, 20242,813.002,820.002,813.002,820.002,820.00300
Jun 7, 20242,803.002,820.002,800.002,800.002,800.001,900
Jun 6, 20242,810.002,810.002,808.002,808.002,808.00900
Jun 5, 20242,771.002,812.002,771.002,792.002,792.001,900
Jun 4, 20242,785.002,790.002,785.002,785.002,785.001,800
Jun 3, 20242,776.002,785.002,730.002,785.002,785.001,300
May 31, 20242,776.002,776.002,776.002,776.002,776.00200
May 30, 20242,745.002,780.002,745.002,756.002,756.003,600
May 29, 20242,749.002,750.002,749.002,750.002,750.00300
May 28, 20242,746.002,755.002,745.002,755.002,755.00700
May 27, 20242,700.002,753.002,700.002,746.002,746.002,000
May 24, 20242,699.002,780.002,699.002,703.002,703.001,700
May 23, 20242,700.002,704.002,700.002,700.002,700.00400
May 22, 20242,699.002,700.002,699.002,700.002,700.00800
May 21, 20242,737.002,737.002,690.002,700.002,700.002,200
May 20, 20242,714.002,736.002,714.002,736.002,736.00300
May 17, 20242,699.002,699.002,699.002,699.002,699.00-
May 16, 20242,730.002,730.002,699.002,699.002,699.001,200
May 15, 20242,734.002,734.002,708.002,709.002,709.001,200
May 14, 20242,752.002,752.002,749.002,750.002,750.001,900
May 13, 20242,772.002,773.002,751.002,751.002,751.002,500
May 10, 20242,751.002,772.002,751.002,772.002,772.001,400
May 9, 20242,774.002,774.002,758.002,758.002,758.00200
May 8, 20242,778.002,778.002,774.002,774.002,774.00300
May 7, 20242,752.002,760.002,752.002,760.002,760.00600
May 2, 20242,745.002,745.002,745.002,745.002,745.00200
May 1, 20242,765.002,765.002,745.002,745.002,745.002,600
Apr 30, 20242,763.002,763.002,762.002,762.002,762.00600
Apr 26, 20242,761.002,768.002,761.002,768.002,768.002,100
Apr 25, 20242,745.002,761.002,726.002,761.002,761.00600
Apr 24, 20242,747.002,760.002,743.002,760.002,760.00700
Apr 23, 20242,770.002,770.002,770.002,770.002,770.00-
Apr 22, 20242,751.002,777.002,750.002,770.002,770.00400
Apr 19, 20242,787.002,787.002,736.002,751.002,751.002,400
Apr 18, 20242,761.002,761.002,761.002,761.002,761.00-
Apr 17, 20242,761.002,761.002,761.002,761.002,761.00100
Apr 16, 20242,756.002,787.002,756.002,757.002,757.00600
Apr 15, 20242,788.002,788.002,752.002,775.002,775.002,000
Apr 12, 20242,797.002,797.002,773.002,790.002,790.00500
Apr 11, 20242,785.002,800.002,772.002,779.002,779.003,800