Tokyo - Delayed Quote JPY

The Nisshin OilliO Group,Ltd. (2602.T)

Compare
4,960.00
0.00
(0.00%)
As of 2:14:05 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20254,955.004,970.004,935.004,960.004,960.0037,700
Jan 29, 20255,020.005,020.004,960.004,960.004,960.0065,800
Jan 28, 20254,980.005,010.004,980.004,990.004,990.0081,400
Jan 27, 20254,935.004,990.004,930.004,980.004,980.0098,700
Jan 24, 20254,910.004,940.004,880.004,880.004,880.0069,700
Jan 23, 20254,880.004,895.004,860.004,875.004,875.00111,800
Jan 22, 20254,825.004,915.004,825.004,890.004,890.00243,800
Jan 21, 20254,845.004,845.004,785.004,785.004,785.00171,600
Jan 20, 20254,785.004,810.004,770.004,810.004,810.00115,200
Jan 17, 20254,845.004,850.004,760.004,785.004,785.00105,600
Jan 16, 20254,855.004,875.004,820.004,835.004,835.0072,900
Jan 15, 20254,870.004,905.004,845.004,865.004,865.0089,800
Jan 14, 20254,940.004,960.004,865.004,885.004,885.0078,900
Jan 10, 20254,965.004,975.004,910.004,940.004,940.0085,500
Jan 9, 20255,010.005,010.004,965.004,990.004,990.0068,600
Jan 8, 20255,040.005,050.004,990.005,010.005,010.0069,800
Jan 7, 20255,140.005,140.005,040.005,040.005,040.0072,500
Jan 6, 20255,210.005,210.005,110.005,120.005,120.0068,300
Dec 30, 20245,190.005,200.005,160.005,170.005,170.0039,400
Dec 27, 20245,160.005,190.005,150.005,180.005,180.0056,800
Dec 26, 20245,100.005,160.005,100.005,160.005,160.0046,700
Dec 25, 20245,160.005,160.005,100.005,120.005,120.0037,800
Dec 24, 20245,160.005,170.005,110.005,140.005,140.0043,100
Dec 23, 20245,130.005,160.005,110.005,130.005,130.0044,700
Dec 20, 20245,130.005,130.005,090.005,100.005,100.0050,800
Dec 19, 20245,110.005,180.005,110.005,120.005,120.0064,600
Dec 18, 20245,140.005,170.005,110.005,120.005,120.0054,700
Dec 17, 20245,130.005,210.005,130.005,150.005,150.0052,300
Dec 16, 20245,120.005,140.005,090.005,130.005,130.0058,500
Dec 13, 20245,020.005,160.005,020.005,120.005,120.00222,800
Dec 12, 20245,050.005,110.005,040.005,050.005,050.00146,100
Dec 11, 20244,980.005,040.004,980.005,030.005,030.00125,700
Dec 10, 20245,040.005,040.004,970.004,975.004,975.0071,000
Dec 9, 20244,980.005,030.004,955.004,990.004,990.0076,500
Dec 6, 20245,000.005,050.004,980.004,980.004,980.0080,300
Dec 5, 20245,050.005,050.005,010.005,040.005,040.0055,600
Dec 4, 20245,070.005,090.005,030.005,050.005,050.0052,200
Dec 3, 20245,050.005,120.005,040.005,090.005,090.0050,500
Dec 2, 20245,060.005,080.005,030.005,030.005,030.0044,800
Nov 29, 20245,050.005,080.005,020.005,040.005,040.0035,200
Nov 28, 20244,970.005,060.004,970.005,060.005,060.0044,000
Nov 27, 20245,020.005,040.004,935.004,970.004,970.0074,400
Nov 26, 20245,010.005,050.004,985.005,030.005,030.0063,300
Nov 25, 20245,080.005,090.005,000.005,000.005,000.00110,000
Nov 22, 20245,110.005,140.005,060.005,060.005,060.0057,000
Nov 21, 20245,140.005,170.005,100.005,120.005,120.0046,700
Nov 20, 20245,160.005,180.005,120.005,120.005,120.0055,000
Nov 19, 20245,090.005,160.005,090.005,140.005,140.00118,400
Nov 18, 20245,080.005,120.005,020.005,070.005,070.00177,300
Nov 15, 20245,110.005,160.005,090.005,100.005,100.00147,900
Nov 14, 20245,140.005,170.005,100.005,110.005,110.0059,000
Nov 13, 20245,080.005,170.005,080.005,120.005,120.0097,200
Nov 12, 20245,080.005,160.005,080.005,090.005,090.00120,900
Nov 11, 20245,100.005,140.005,060.005,060.005,060.0066,200
Nov 8, 20245,220.005,360.005,100.005,110.005,110.0081,000
Nov 7, 20245,120.005,240.005,120.005,210.005,210.0060,100
Nov 6, 20245,080.005,140.005,060.005,060.005,060.0054,500
Nov 5, 20245,110.005,130.005,070.005,070.005,070.0064,600
Nov 1, 20245,180.005,200.005,100.005,110.005,110.0066,400
Oct 31, 20245,210.005,220.005,170.005,200.005,200.0051,200
Oct 30, 20245,180.005,220.005,160.005,190.005,190.0098,200
Oct 29, 20245,150.005,240.005,140.005,180.005,180.0061,700
Oct 28, 20245,150.005,190.005,120.005,160.005,160.0036,300
Oct 25, 20245,180.005,190.005,120.005,150.005,150.0032,100
Oct 24, 20245,170.005,210.005,140.005,170.005,170.0045,200
Oct 23, 20245,240.005,270.005,190.005,190.005,190.0044,000
Oct 22, 20245,250.005,260.005,190.005,220.005,220.0048,600
Oct 21, 20245,280.005,300.005,240.005,250.005,250.0026,600
Oct 18, 20245,350.005,350.005,280.005,280.005,280.0039,300
Oct 17, 20245,340.005,390.005,330.005,330.005,330.0036,400
Oct 16, 20245,320.005,440.005,310.005,350.005,350.0056,800
Oct 15, 20245,380.005,380.005,320.005,340.005,340.0046,500
Oct 11, 20245,340.005,360.005,320.005,340.005,340.0053,700
Oct 10, 20245,410.005,410.005,340.005,360.005,360.0041,200
Oct 9, 20245,410.005,440.005,370.005,390.005,390.0054,600
Oct 8, 20245,340.005,420.005,330.005,390.005,390.0095,100
Oct 7, 20245,330.005,350.005,290.005,330.005,330.0043,200
Oct 4, 20245,270.005,330.005,270.005,290.005,290.0041,300
Oct 3, 20245,330.005,330.005,220.005,280.005,280.0047,000
Oct 2, 20245,270.005,330.005,230.005,250.005,250.0051,800
Oct 1, 20245,300.005,340.005,260.005,280.005,280.0039,900
Sep 30, 20245,200.005,300.005,200.005,270.005,270.0090,000
Sep 27, 2024 90.00 Dividend
Sep 27, 20245,300.005,350.005,300.005,350.005,350.0071,400
Sep 26, 20245,350.005,390.005,320.005,390.005,300.00111,200
Sep 25, 20245,360.005,370.005,280.005,330.005,241.0074,100
Sep 24, 20245,480.005,480.005,380.005,410.005,319.6778,100
Sep 20, 20245,450.005,500.005,430.005,440.005,349.1796,700
Sep 19, 20245,470.005,520.005,440.005,440.005,349.17121,000
Sep 18, 20245,380.005,410.005,320.005,340.005,250.8368,300
Sep 17, 20245,230.005,420.005,230.005,370.005,280.33141,600
Sep 13, 20245,220.005,230.005,170.005,170.005,083.6766,300
Sep 12, 20245,200.005,240.005,170.005,190.005,103.3465,600
Sep 11, 20245,290.005,300.005,110.005,140.005,054.1778,500
Sep 10, 20245,220.005,320.005,180.005,300.005,211.5097,500
Sep 9, 20245,190.005,250.005,170.005,240.005,152.5074,300
Sep 6, 20245,310.005,350.005,230.005,240.005,152.5050,700
Sep 5, 20245,290.005,350.005,260.005,270.005,182.0088,300
Sep 4, 20245,220.005,310.005,200.005,290.005,201.67101,100
Sep 3, 20245,180.005,300.005,180.005,300.005,211.5071,000
Sep 2, 20245,170.005,200.005,130.005,170.005,083.6762,800
Aug 30, 20245,130.005,200.005,120.005,170.005,083.6797,700
Aug 29, 20245,090.005,100.005,050.005,100.005,014.8461,800
Aug 28, 20245,100.005,100.005,000.005,060.004,975.5150,000
Aug 27, 20245,010.005,110.005,010.005,110.005,024.6863,700
Aug 26, 20245,020.005,070.004,980.005,010.004,926.3584,800
Aug 23, 20245,000.005,030.004,990.005,000.004,916.5160,100
Aug 22, 20245,010.005,010.004,950.004,995.004,911.6048,300
Aug 21, 20245,000.005,060.004,995.005,020.004,936.1893,700
Aug 20, 20245,040.005,070.005,000.005,030.004,946.0170,400
Aug 19, 20245,050.005,050.004,985.005,000.004,916.5160,700
Aug 16, 20245,090.005,090.005,010.005,060.004,975.5163,700
Aug 15, 20245,020.005,090.005,000.005,040.004,955.8497,300
Aug 14, 20245,000.005,040.004,965.005,010.004,926.35110,200
Aug 13, 20244,850.004,960.004,800.004,945.004,862.43179,100
Aug 9, 20244,730.004,810.004,680.004,745.004,665.77108,300
Aug 8, 20244,740.004,780.004,635.004,660.004,582.19129,900
Aug 7, 20244,675.004,900.004,665.004,790.004,710.02191,300
Aug 6, 20244,650.004,740.004,580.004,665.004,587.11141,200
Aug 5, 20244,595.004,625.004,300.004,345.004,272.45163,900
Aug 2, 20244,910.004,930.004,780.004,805.004,724.77143,100
Aug 1, 20245,140.005,140.004,965.004,980.004,896.85103,700
Jul 31, 20245,100.005,210.005,100.005,200.005,113.1768,600
Jul 30, 20245,180.005,180.005,100.005,110.005,024.6842,800
Jul 29, 20245,110.005,200.005,090.005,160.005,073.8468,900
Jul 26, 20245,130.005,130.005,040.005,090.005,005.0156,500
Jul 25, 20245,100.005,120.005,040.005,080.004,995.1877,600
Jul 24, 20245,220.005,220.005,080.005,110.005,024.6863,400
Jul 23, 20245,160.005,220.005,130.005,220.005,132.8474,600
Jul 22, 20245,200.005,200.005,100.005,130.005,044.3452,500
Jul 19, 20245,130.005,220.005,100.005,160.005,073.8483,400
Jul 18, 20245,040.005,260.005,030.005,210.005,123.01148,300
Jul 17, 20245,000.005,020.004,970.005,020.004,936.1858,900
Jul 16, 20244,995.004,995.004,940.004,980.004,896.8560,500
Jul 12, 20244,920.004,990.004,920.004,975.004,891.9363,100
Jul 11, 20244,935.004,945.004,905.004,935.004,852.6065,000
Jul 10, 20244,830.004,905.004,815.004,890.004,808.3584,200
Jul 9, 20244,840.004,850.004,810.004,840.004,759.1849,600
Jul 8, 20244,830.004,840.004,805.004,835.004,754.2761,300
Jul 5, 20244,950.004,950.004,835.004,835.004,754.2764,700
Jul 4, 20244,930.004,930.004,895.004,905.004,823.1036,800
Jul 3, 20244,900.004,910.004,865.004,910.004,828.0139,800
Jul 2, 20244,875.004,920.004,850.004,900.004,818.1863,200
Jul 1, 20244,900.004,900.004,840.004,860.004,778.8548,700
Jun 28, 20244,855.004,875.004,835.004,840.004,759.1882,500
Jun 27, 20244,915.004,915.004,825.004,840.004,759.1895,700
Jun 26, 20244,955.004,955.004,890.004,910.004,828.0146,400
Jun 25, 20244,900.004,990.004,900.004,960.004,877.1860,500
Jun 24, 20244,890.004,900.004,845.004,880.004,798.5262,200
Jun 21, 20244,790.004,895.004,790.004,820.004,739.52154,700
Jun 20, 20244,750.004,765.004,705.004,735.004,655.9451,900
Jun 19, 20244,755.004,780.004,745.004,765.004,685.4433,400
Jun 18, 20244,790.004,790.004,750.004,765.004,685.4443,700
Jun 17, 20244,815.004,815.004,730.004,765.004,685.4461,100
Jun 14, 20244,725.004,830.004,720.004,820.004,739.5271,700
Jun 13, 20244,860.004,865.004,755.004,760.004,680.5253,600
Jun 12, 20244,895.004,895.004,860.004,865.004,783.7737,100
Jun 11, 20244,940.004,975.004,880.004,880.004,798.5243,000
Jun 10, 20244,950.004,980.004,925.004,940.004,857.5141,300
Jun 7, 20244,940.004,980.004,940.004,955.004,872.2633,100
Jun 6, 20244,900.004,950.004,885.004,950.004,867.3536,900
Jun 5, 20244,885.004,915.004,880.004,895.004,813.2756,500
Jun 4, 20244,935.004,940.004,880.004,915.004,832.9366,000
Jun 3, 20244,900.004,930.004,875.004,920.004,837.8559,400
May 31, 20244,845.004,895.004,830.004,880.004,798.5277,800
May 30, 20244,750.004,830.004,750.004,825.004,744.4353,400
May 29, 20244,870.004,875.004,785.004,785.004,705.1072,700
May 28, 20244,940.004,940.004,870.004,875.004,793.6042,900
May 27, 20244,935.004,950.004,900.004,935.004,852.6029,400
May 24, 20244,890.004,920.004,865.004,915.004,832.9335,800
May 23, 20244,855.004,905.004,845.004,905.004,823.1041,400
May 22, 20244,905.004,950.004,850.004,855.004,773.9348,600
May 21, 20244,905.004,940.004,890.004,905.004,823.1050,200
May 20, 20244,840.004,880.004,840.004,870.004,788.6845,800
May 17, 20244,850.004,870.004,825.004,835.004,754.2747,700
May 16, 20244,860.004,880.004,830.004,855.004,773.9357,300
May 15, 20244,930.004,930.004,850.004,855.004,773.9357,800
May 14, 20244,970.004,970.004,880.004,920.004,837.8583,200
May 13, 20244,920.005,000.004,900.004,950.004,867.35118,000
May 10, 20245,060.005,100.005,030.005,070.004,985.3478,200
May 9, 20245,010.005,060.004,990.005,060.004,975.5159,900
May 8, 20245,020.005,050.004,995.005,010.004,926.3541,800
May 7, 20245,040.005,070.004,995.005,010.004,926.3555,000
May 2, 20245,030.005,050.005,020.005,040.004,955.8440,400
May 1, 20245,040.005,060.005,030.005,040.004,955.8433,800
Apr 30, 20245,060.005,070.005,010.005,060.004,975.5150,800
Apr 26, 20245,010.005,070.004,970.005,050.004,965.6865,200
Apr 25, 20245,050.005,070.005,020.005,030.004,946.0147,400
Apr 24, 20245,070.005,070.005,040.005,050.004,965.6848,000
Apr 23, 20245,060.005,080.005,030.005,060.004,975.5136,800
Apr 22, 20245,020.005,090.005,020.005,070.004,985.3462,200
Apr 19, 20245,000.005,030.004,935.004,965.004,882.10102,400
Apr 18, 20244,980.005,030.004,980.005,010.004,926.3549,900
Apr 17, 20245,010.005,030.004,950.004,980.004,896.8568,000
Apr 16, 20245,060.005,100.004,985.005,010.004,926.3564,700
Apr 15, 20245,060.005,120.005,050.005,100.005,014.8439,400
Apr 12, 20245,150.005,150.005,100.005,110.005,024.6850,500
Apr 11, 20245,050.005,140.005,010.005,120.005,034.5171,400
Apr 10, 20245,070.005,100.005,060.005,080.004,995.1841,300
Apr 9, 20245,100.005,110.005,060.005,090.005,005.0138,400
Apr 8, 20245,040.005,090.005,000.005,080.004,995.1857,400
Apr 5, 20244,985.005,060.004,980.005,060.004,975.5148,900
Apr 4, 20245,060.005,100.005,040.005,050.004,965.6874,800
Apr 3, 20245,020.005,060.004,980.005,020.004,936.1892,600
Apr 2, 20245,090.005,120.004,995.005,020.004,936.1887,700
Apr 1, 20245,190.005,200.005,070.005,090.005,005.0181,400
Mar 29, 20245,240.005,250.005,100.005,150.005,064.0148,900
Mar 28, 2024 110.00 Dividend
Mar 28, 20245,220.005,220.005,060.005,070.004,985.34105,600
Mar 27, 20245,360.005,380.005,330.005,330.005,132.84142,300
Mar 26, 20245,250.005,340.005,240.005,330.005,132.8480,100
Mar 25, 20245,230.005,270.005,220.005,250.005,055.8073,400
Mar 22, 20245,260.005,270.005,180.005,230.005,036.5466,500
Mar 21, 20245,200.005,280.005,190.005,250.005,055.80100,200
Mar 19, 20245,090.005,190.005,050.005,190.004,998.0265,900
Mar 18, 20245,080.005,120.005,040.005,100.004,911.3561,900
Mar 15, 20245,090.005,090.005,020.005,050.004,863.20114,100
Mar 14, 20244,920.004,940.004,875.004,940.004,757.27153,200
Mar 13, 20245,110.005,110.004,840.004,920.004,738.00300,800
Mar 12, 20245,130.005,130.005,030.005,120.004,930.6175,000
Mar 11, 20245,190.005,200.005,080.005,140.004,949.87104,100
Mar 8, 20245,150.005,240.005,130.005,190.004,998.0289,900
Mar 7, 20245,180.005,210.005,140.005,200.005,007.6582,400
Mar 6, 20245,120.005,230.005,120.005,190.004,998.0270,100
Mar 5, 20245,100.005,160.005,060.005,160.004,969.1356,800
Mar 4, 20245,190.005,250.005,090.005,130.004,940.24112,700
Mar 1, 20245,200.005,210.005,160.005,180.004,988.3965,700
Feb 29, 20245,400.005,400.005,200.005,220.005,026.91127,700
Feb 28, 20245,290.005,300.005,180.005,220.005,026.91107,200
Feb 27, 20245,250.005,380.005,240.005,290.005,094.32144,700
Feb 26, 20245,200.005,270.005,200.005,240.005,046.1772,400
Feb 22, 20245,140.005,200.005,140.005,190.004,998.0288,700
Feb 21, 20245,050.005,130.005,020.005,130.004,940.2466,300
Feb 20, 20245,100.005,100.005,000.005,000.004,815.0574,400
Feb 19, 20245,040.005,100.005,020.005,100.004,911.3551,100
Feb 16, 20245,000.005,090.004,980.005,040.004,853.57113,800
Feb 15, 20244,900.004,985.004,870.004,945.004,762.08144,600
Feb 14, 20245,100.005,100.004,870.004,870.004,689.85164,700
Feb 13, 20244,730.005,100.004,720.005,070.004,882.46441,600
Feb 9, 20244,500.004,535.004,410.004,450.004,285.39132,100
Feb 8, 20244,600.004,600.004,475.004,535.004,367.2598,500
Feb 7, 20244,575.004,630.004,555.004,610.004,439.4764,600
Feb 6, 20244,550.004,600.004,540.004,565.004,396.1468,200
Feb 5, 20244,560.004,595.004,550.004,575.004,405.7740,800
Feb 2, 20244,560.004,585.004,525.004,555.004,386.5177,800
Feb 1, 20244,495.004,550.004,470.004,540.004,372.0670,500
Jan 31, 20244,445.004,515.004,435.004,515.004,347.9963,800
Jan 30, 20244,440.004,465.004,430.004,445.004,280.5856,700

Related Tickers

2264.T Morinaga Milk Industry Co., Ltd.
2,931.50
+1.49%
 
2607.T Fuji Oil Holdings Inc.
3,407.00
+0.32%
 
002311.SZ Guangdong Haid Group Co., Limited
49.66
-0.68%
 
2810.T House Foods Group Inc.
2,824.00
+1.04%
 
2871.T Nichirei Corporation
3,969.00
+0.08%
 
2809.T Kewpie Corporation
3,060.00
-0.49%
 
2002.T Nisshin Seifun Group Inc.
1,753.00
+0.57%
 
1332.T Nissui Corporation
858.60
+0.82%
 
2212.T Yamazaki Baking Co., Ltd.
2,838.00
+1.25%
 
2206.T Ezaki Glico Co., Ltd.
4,633.00
+0.30%