Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Nisshinbo Holdings Inc. (3105.T)

Compare
895.30
+2.30
+(0.26%)
As of 10:06:30 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025888.00896.40887.00895.30895.30172,500
Mar 4, 2025902.50904.20888.10893.00893.00898,600
Mar 3, 2025910.60916.00908.20911.90911.90491,300
Feb 28, 2025912.00914.50900.00906.50906.50888,500
Feb 27, 2025911.00915.30908.00915.30915.30393,100
Feb 26, 2025912.70916.10905.90913.70913.70573,800
Feb 25, 2025894.50920.60893.30918.80918.80884,300
Feb 21, 2025893.10899.90890.10895.60895.60558,500
Feb 20, 2025915.00925.40894.00895.50895.501,104,300
Feb 19, 2025933.00946.10922.00927.10927.10790,800
Feb 18, 2025906.20927.70901.00924.80924.80937,900
Feb 17, 2025905.70915.90902.60902.60902.60715,700
Feb 14, 2025909.00913.50905.20905.60905.60855,000
Feb 13, 2025905.70923.10902.20911.60911.601,692,100
Feb 12, 2025888.00907.40875.00894.00894.001,806,300
Feb 10, 2025875.00883.20874.60877.40877.40601,100
Feb 7, 2025870.00877.30869.20875.30875.30506,400
Feb 6, 2025864.00874.30863.10874.30874.30670,800
Feb 5, 2025870.00875.20861.50864.70864.70766,900
Feb 4, 2025870.00876.00869.10871.10871.10634,800
Feb 3, 2025882.40883.40868.60868.60868.60922,800
Jan 31, 2025892.80893.00886.70890.30890.30458,000
Jan 30, 2025885.10889.50879.20888.90888.90677,700
Jan 29, 2025893.00896.00887.80889.50889.50530,000
Jan 28, 2025893.20895.40888.00891.60891.60666,500
Jan 27, 2025899.00902.20896.00897.80897.80585,600
Jan 24, 2025894.00899.00891.90895.00895.00467,600
Jan 23, 2025892.40892.90888.50889.90889.90457,100
Jan 22, 2025893.00896.70889.40896.50896.50713,100
Jan 21, 2025896.00896.90889.20894.00894.00358,900
Jan 20, 2025880.00892.90873.60891.80891.80634,900
Jan 17, 2025878.20881.10872.20879.70879.70833,900
Jan 16, 2025886.00886.00871.00874.10874.10696,100
Jan 15, 2025882.30885.60878.60885.20885.20779,000
Jan 14, 2025882.00883.30864.00868.20868.201,053,900
Jan 10, 2025884.90892.90882.40882.50882.50697,200
Jan 9, 2025885.00887.90881.50885.00885.00557,200
Jan 8, 2025889.00895.50884.50887.70887.70877,200
Jan 7, 2025895.00895.00883.00885.60885.60751,500
Jan 6, 2025902.00903.10887.70887.70887.701,109,400
Dec 30, 2024891.40907.40890.20901.00901.001,475,000
Dec 27, 2024 18.00 Dividend
Dec 27, 2024875.90887.70873.80887.70887.701,766,800
Dec 26, 2024880.00891.00880.00890.40872.402,290,900
Dec 25, 2024880.00881.20868.80881.20863.391,292,900
Dec 24, 2024875.50882.90875.50877.00859.271,027,900
Dec 23, 2024863.00874.10857.60874.10856.431,415,100
Dec 20, 2024870.00874.40865.00865.00847.51892,800
Dec 19, 2024863.60871.90862.90867.30849.77981,300
Dec 18, 2024868.00876.90868.00872.70855.06475,600
Dec 17, 2024878.40881.30865.40865.50848.001,187,400
Dec 16, 2024884.30888.20878.40879.00861.231,010,000
Dec 13, 2024885.00888.90881.00884.30866.421,074,200
Dec 12, 2024885.00891.60883.40887.40869.46743,100
Dec 11, 2024884.70886.20879.10880.10862.31626,300
Dec 10, 2024885.00885.50877.00878.00860.25800,700
Dec 9, 2024873.90882.90873.60876.70858.981,002,700
Dec 6, 2024870.00874.30865.80870.60853.00869,700
Dec 5, 2024870.90880.00869.70871.30853.69847,000
Dec 4, 2024876.00878.00861.60862.30844.871,660,800
Dec 3, 2024876.50880.40871.50876.40858.681,323,900
Dec 2, 2024878.40886.00877.40877.40859.66908,700
Nov 29, 2024880.00882.40871.80878.40860.64955,500
Nov 28, 2024875.20886.80874.60883.60865.74640,600
Nov 27, 2024890.40892.10870.80875.30857.611,178,900
Nov 26, 2024900.10902.60888.50894.20876.12700,500
Nov 25, 2024905.70906.90898.10898.10879.94998,400
Nov 22, 2024882.00897.10882.00895.70877.591,237,800
Nov 21, 2024888.00890.20878.10886.00868.091,390,400
Nov 20, 2024886.00896.10885.00892.00873.97823,400
Nov 19, 2024887.00896.10881.10887.60869.66732,400
Nov 18, 2024888.00890.90881.90887.90869.95966,900
Nov 15, 2024900.00901.70893.20893.20875.14806,100
Nov 14, 2024898.80903.20895.00895.00876.91647,900
Nov 13, 2024908.60912.30892.10895.20877.101,223,100
Nov 12, 2024913.00918.90905.30910.20891.80699,100
Nov 11, 2024907.80914.50901.90914.50896.01812,900
Nov 8, 2024934.50938.00907.50912.00893.561,260,900
Nov 7, 2024977.40978.60929.30929.30910.511,992,100
Nov 6, 2024963.10980.60959.90969.60950.00805,500
Nov 5, 2024960.00968.30952.70952.70933.44614,400
Nov 1, 2024961.60965.90956.50957.60938.24588,100
Oct 31, 2024973.00978.80968.90974.90955.19639,400
Oct 30, 2024972.00977.30971.30973.40953.72805,000
Oct 29, 2024969.80973.00965.50971.10951.47289,300
Oct 28, 2024948.50966.70946.30966.00946.47353,200
Oct 25, 2024955.00958.90946.60947.90928.74269,000
Oct 24, 2024952.00960.00945.80954.70935.40326,100
Oct 23, 2024958.00969.00956.00963.50944.02303,600
Oct 22, 2024971.00971.10957.10959.10939.71561,200
Oct 21, 2024980.00981.00972.50975.60955.88337,100
Oct 18, 2024980.60987.70978.60980.00960.19394,100
Oct 17, 2024976.90980.20972.50974.70955.00312,300
Oct 16, 2024979.50984.90972.20976.90957.15390,500
Oct 15, 2024991.00991.30980.10984.60964.70483,100
Oct 11, 2024995.00995.80984.00984.00964.11416,500
Oct 10, 2024992.00995.30985.90995.00974.89409,800
Oct 9, 2024988.10993.50980.40986.00966.07497,900
Oct 8, 2024988.00993.50981.30981.50961.66673,400
Oct 7, 20241,010.001,015.50997.00999.50979.29537,900
Oct 4, 2024992.70998.90985.40998.90978.71504,000
Oct 3, 20241,000.001,010.00990.00991.20971.16672,000
Oct 2, 2024975.20988.90970.10979.60959.80565,800
Oct 1, 2024963.40972.00961.30971.30951.66595,900
Sep 30, 2024950.00966.20947.00958.80939.42708,300
Sep 27, 2024975.90987.00973.30987.00967.05589,000
Sep 26, 2024954.00967.70950.30967.70948.14545,000
Sep 25, 2024943.10948.50938.40945.70926.58353,700
Sep 24, 2024941.70951.50939.10941.10922.08593,700
Sep 20, 2024939.00947.00933.70936.00917.08518,200
Sep 19, 2024920.70932.90920.70930.50911.69470,600
Sep 18, 2024907.50914.20905.00914.20895.72346,400
Sep 17, 2024907.80909.00890.50903.30885.04459,000
Sep 13, 2024905.30910.40902.00902.30884.06457,500
Sep 12, 2024915.00922.90905.50913.50895.03323,800
Sep 11, 2024911.60913.20891.50900.50882.30543,600
Sep 10, 2024925.10928.40913.50913.50895.03324,500
Sep 9, 2024910.00925.60905.20925.60906.89434,300
Sep 6, 2024939.50943.00924.40927.10908.36423,500
Sep 5, 2024936.00946.50931.50938.40919.43353,300
Sep 4, 2024959.60964.20940.00940.00921.00685,000
Sep 3, 2024972.10976.40971.50973.00953.33317,200
Sep 2, 2024982.30983.00968.10973.90954.21369,300
Aug 30, 2024966.00979.60965.20974.80955.09572,100
Aug 29, 2024975.00975.50967.20969.80950.19269,400
Aug 28, 2024978.00978.00965.10976.00956.27517,500
Aug 27, 2024983.50987.80980.10980.80960.97350,000
Aug 26, 2024985.30986.60974.50980.00960.19307,400
Aug 23, 2024981.00986.80977.10985.30965.38254,600
Aug 22, 2024970.40983.60967.10979.00959.21387,900
Aug 21, 2024978.00990.00970.30970.40950.78371,000
Aug 20, 2024997.00998.00982.00995.10974.98292,500
Aug 19, 2024997.101,001.50973.70974.20954.51570,100
Aug 16, 2024994.001,002.00987.00998.10977.92387,300
Aug 15, 2024962.00983.70957.90979.20959.40510,000
Aug 14, 2024942.50954.60939.00951.00931.77534,000
Aug 13, 2024934.00945.90930.10945.70926.58666,900
Aug 9, 2024954.50954.50922.40936.20917.27644,500
Aug 8, 2024930.10954.90922.00940.40921.39967,100
Aug 7, 2024931.80965.00917.20930.30911.491,229,300
Aug 6, 2024944.00988.50941.40966.10946.571,224,700
Aug 5, 2024963.00967.50878.50878.70860.941,191,400
Aug 2, 20241,045.001,047.501,002.001,003.00982.72882,900
Aug 1, 20241,086.001,089.001,064.001,067.501,045.92547,000
Jul 31, 20241,089.501,104.501,083.001,103.501,081.19611,600
Jul 30, 20241,085.001,094.501,083.501,090.501,068.45338,200
Jul 29, 20241,088.501,100.001,083.001,092.001,069.92386,200
Jul 26, 20241,075.001,084.001,070.001,070.001,048.37408,400
Jul 25, 20241,080.001,080.501,062.001,074.001,052.29595,200
Jul 24, 20241,097.001,101.001,087.501,090.001,067.96410,400
Jul 23, 20241,095.001,098.501,085.501,098.501,076.29326,600
Jul 22, 20241,094.001,096.001,078.501,084.001,062.09410,600
Jul 19, 20241,095.001,097.001,081.001,091.501,069.43457,300
Jul 18, 20241,118.001,121.001,100.001,100.001,077.76483,700
Jul 17, 20241,119.501,137.001,113.501,119.001,096.38553,000
Jul 16, 20241,100.001,115.501,094.001,110.001,087.56596,800
Jul 12, 20241,090.001,103.501,084.501,093.001,070.90444,600
Jul 11, 20241,070.501,104.001,070.501,094.501,072.37815,200
Jul 10, 20241,068.001,070.001,054.501,062.001,040.53583,400
Jul 9, 20241,077.001,083.001,059.001,074.501,052.78651,300
Jul 8, 20241,080.001,084.001,068.001,071.001,049.35540,700
Jul 5, 20241,102.001,103.501,077.001,077.001,055.23526,300
Jul 4, 20241,091.001,105.001,087.501,105.001,082.66527,000
Jul 3, 20241,086.001,095.001,081.501,092.501,070.41574,700
Jul 2, 20241,084.501,093.501,075.001,091.001,068.94774,200
Jul 1, 20241,085.001,096.001,081.501,090.501,068.45674,400
Jun 28, 20241,084.501,084.501,068.501,074.501,052.78601,200
Jun 27, 2024 18.00 Dividend
Jun 27, 20241,081.501,086.001,072.501,084.001,062.09569,300
Jun 26, 20241,115.001,116.001,101.001,104.501,064.54613,600
Jun 25, 20241,104.001,120.001,098.001,117.001,076.58481,400
Jun 24, 20241,104.001,104.501,088.501,096.501,056.83530,300
Jun 21, 20241,101.001,111.001,093.501,093.501,053.93681,900
Jun 20, 20241,094.501,104.001,088.501,096.001,056.34254,900
Jun 19, 20241,089.001,104.501,088.001,093.501,053.93281,600
Jun 18, 20241,099.001,106.001,089.501,090.001,050.56244,200
Jun 17, 20241,112.001,114.001,087.501,092.001,052.49473,300
Jun 14, 20241,098.001,115.501,098.001,111.001,070.80574,300
Jun 13, 20241,107.001,108.501,094.501,097.501,057.79513,700
Jun 12, 20241,094.001,103.001,090.501,094.001,054.42786,200
Jun 11, 20241,079.001,096.501,079.001,086.501,047.19639,300
Jun 10, 20241,070.001,082.001,070.001,079.001,039.96406,000
Jun 7, 20241,066.001,071.501,065.001,069.501,030.80387,900
Jun 6, 20241,070.501,072.501,064.501,066.001,027.43509,200
Jun 5, 20241,097.001,099.501,068.001,068.001,029.36936,400
Jun 4, 20241,097.501,101.501,092.001,101.501,061.64409,400
Jun 3, 20241,094.001,109.501,089.001,097.501,057.79558,700
May 31, 20241,080.001,092.501,078.001,088.001,048.63453,700
May 30, 20241,065.001,076.501,058.501,073.501,034.66469,400
May 29, 20241,095.001,097.001,070.501,070.501,031.77592,000
May 28, 20241,091.001,096.001,087.501,090.001,050.56678,200
May 27, 20241,104.001,104.501,093.001,103.501,063.57284,700
May 24, 20241,095.001,101.001,090.501,100.001,060.20447,800
May 23, 20241,102.001,109.501,090.001,103.001,063.09479,600
May 22, 20241,116.501,117.001,103.501,104.001,064.05379,900
May 21, 20241,129.501,135.501,120.001,120.001,079.47375,900
May 20, 20241,124.501,141.001,123.001,128.501,087.67281,200
May 17, 20241,118.001,129.501,114.001,125.501,084.78292,500
May 16, 20241,136.501,138.001,116.501,120.501,079.96339,800
May 15, 20241,150.501,159.001,141.501,142.001,100.68318,200
May 14, 20241,139.001,156.001,132.001,153.001,111.28499,500
May 13, 20241,131.001,141.001,116.001,135.001,093.93618,700
May 10, 20241,176.001,177.001,135.001,136.501,095.38813,800
May 9, 20241,200.001,212.501,173.001,188.001,145.01833,000
May 8, 20241,178.001,184.001,166.501,179.001,136.34488,400
May 7, 20241,185.001,188.501,177.001,182.001,139.23293,600
May 2, 20241,181.501,182.501,168.001,180.501,137.79353,200
May 1, 20241,188.501,201.001,185.501,191.001,147.91260,500
Apr 30, 20241,203.501,209.501,192.501,198.001,154.65514,500
Apr 26, 20241,172.001,190.501,164.001,183.501,140.68381,400
Apr 25, 20241,166.001,184.501,166.001,172.001,129.59346,300
Apr 24, 20241,164.001,176.501,158.501,174.001,131.52300,100
Apr 23, 20241,161.001,167.501,156.501,158.001,116.10307,300
Apr 22, 20241,163.001,164.501,147.001,160.001,118.03371,900
Apr 19, 20241,156.001,163.001,136.501,147.001,105.50443,600
Apr 18, 20241,153.501,168.501,150.001,163.001,120.92228,500
Apr 17, 20241,174.501,174.501,147.001,153.501,111.76367,100
Apr 16, 20241,205.001,210.501,177.501,177.501,134.89435,000
Apr 15, 20241,212.001,217.501,201.501,212.501,168.63350,000
Apr 12, 20241,217.001,223.501,214.501,218.001,173.93299,200
Apr 11, 20241,205.001,218.001,201.001,212.501,168.63325,600
Apr 10, 20241,210.001,219.501,206.001,218.001,173.93325,800
Apr 9, 20241,202.001,218.501,195.501,216.501,172.48446,100
Apr 8, 20241,202.001,204.501,190.501,197.001,153.69340,000
Apr 5, 20241,185.001,209.001,185.001,195.501,152.24615,000
Apr 4, 20241,193.501,194.501,181.501,188.001,145.01405,200
Apr 3, 20241,177.001,195.001,166.501,185.001,142.12496,800
Apr 2, 20241,191.001,199.501,172.501,185.501,142.60577,700
Apr 1, 20241,237.501,238.501,187.001,191.001,147.91586,200
Mar 29, 20241,220.001,234.501,213.001,229.501,185.01394,800
Mar 28, 20241,218.001,225.001,209.001,213.501,169.59353,300
Mar 27, 20241,231.001,247.001,225.001,228.001,183.57653,600
Mar 26, 20241,205.501,229.001,197.001,226.501,182.12488,300
Mar 25, 20241,230.001,230.001,210.001,212.501,168.63385,300
Mar 22, 20241,229.001,232.501,222.501,229.001,184.53353,800
Mar 21, 20241,227.001,235.501,222.001,227.501,183.09599,900
Mar 19, 20241,200.001,227.001,200.001,226.001,181.64554,200
Mar 18, 20241,215.001,216.001,192.501,203.501,159.95526,500
Mar 15, 20241,200.001,208.501,191.501,203.001,159.47490,700
Mar 14, 20241,186.501,197.001,178.001,197.001,153.69346,300
Mar 13, 20241,198.001,202.501,179.501,186.501,143.57328,600
Mar 12, 20241,181.501,184.501,156.001,183.001,140.20405,400
Mar 11, 20241,204.001,207.001,170.001,183.001,140.20381,000
Mar 8, 20241,200.501,219.501,197.001,216.001,172.00488,200
Mar 7, 20241,245.001,248.501,211.501,216.001,172.00371,400
Mar 6, 20241,240.001,251.001,233.001,237.501,192.72467,500
Mar 5, 20241,227.501,247.501,223.001,238.001,193.21482,000

Related Tickers

2676.T Takachiho Koheki Co.,Ltd.
4,105.00
+0.12%
 
2462.T LIKE Co., Ltd.
1,441.00
+0.42%
 
7483.T Doshisha Co.,Ltd.
2,141.00
+0.56%
 
8081.T Kanaden Corporation
1,514.00
+1.34%
 
2768.T Sojitz Corporation
3,284.00
+0.03%
 
6501.T Hitachi, Ltd.
3,709.00
-0.32%
 
8031.T Mitsui & Co., Ltd.
2,788.00
+0.65%