Tokyo - Delayed Quote JPY

Nissin Corporation (9066.T)

8,130.00
-10.00
(-0.12%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 20, 20258,140.008,140.008,110.008,130.008,130.00308,400
May 19, 20258,140.008,150.008,130.008,140.008,140.00137,400
May 16, 20258,130.008,160.008,120.008,150.008,150.00199,300
May 15, 20258,190.008,200.008,140.008,170.008,170.00359,400
May 14, 20258,130.008,250.008,110.008,250.008,250.001,108,600
May 13, 20257,350.007,350.007,350.007,350.007,350.0030,300
May 12, 20256,350.006,350.006,350.006,350.006,350.0017,200
May 9, 20254,920.005,350.004,850.005,350.005,350.00151,600
May 8, 20254,800.004,900.004,750.004,850.004,850.0035,900
May 7, 20254,695.004,845.004,685.004,805.004,805.0082,800
May 2, 20254,740.004,820.004,710.004,760.004,760.0043,000
May 1, 20254,760.004,800.004,745.004,745.004,745.0022,400
Apr 30, 20254,790.004,815.004,760.004,800.004,800.0024,700
Apr 28, 20254,770.004,805.004,770.004,795.004,795.0020,900
Apr 25, 20254,755.004,820.004,730.004,770.004,770.0040,000
Apr 24, 20254,725.004,775.004,705.004,750.004,750.0027,900
Apr 23, 20254,715.004,735.004,645.004,710.004,710.0026,000
Apr 22, 20254,615.004,650.004,610.004,650.004,650.0019,800
Apr 21, 20254,660.004,665.004,610.004,615.004,615.0025,900
Apr 18, 20254,560.004,680.004,555.004,665.004,665.0029,400
Apr 17, 20254,495.004,545.004,495.004,545.004,545.0015,000
Apr 16, 20254,510.004,560.004,495.004,500.004,500.0022,800
Apr 15, 20254,515.004,530.004,500.004,515.004,515.0018,700
Apr 14, 20254,480.004,500.004,420.004,475.004,475.0022,800
Apr 11, 20254,390.004,410.004,315.004,410.004,410.0038,600
Apr 10, 20254,425.004,505.004,380.004,460.004,460.0048,200
Apr 9, 20254,220.004,275.004,145.004,180.004,180.0078,100
Apr 8, 20254,215.004,365.004,215.004,290.004,290.0068,500
Apr 7, 20253,805.004,125.003,805.004,005.004,005.00136,700
Apr 4, 20254,515.004,560.004,245.004,335.004,335.00112,900
Apr 3, 20254,500.004,665.004,500.004,655.004,655.0065,200
Apr 2, 20254,810.004,810.004,705.004,710.004,710.0072,700
Apr 1, 20254,745.004,835.004,745.004,810.004,810.0035,400
Mar 31, 20254,730.004,800.004,685.004,745.004,745.0057,800
Mar 28, 2025 100 Dividend
Mar 28, 20254,705.004,820.004,705.004,800.004,800.0050,200
Mar 27, 20254,810.004,830.004,720.004,830.004,730.0065,900
Mar 26, 20254,835.004,835.004,800.004,815.004,715.3141,000
Mar 25, 20254,770.004,840.004,770.004,815.004,715.3127,000
Mar 24, 20254,850.004,850.004,730.004,775.004,676.1478,700
Mar 21, 20254,805.004,830.004,780.004,780.004,681.0461,900
Mar 19, 20254,770.004,845.004,760.004,795.004,695.7261,600
Mar 18, 20254,715.004,770.004,695.004,770.004,671.2449,800
Mar 17, 20254,655.004,735.004,655.004,730.004,632.0741,600
Mar 14, 20254,595.004,655.004,555.004,605.004,509.6647,500
Mar 13, 20254,525.004,610.004,525.004,610.004,514.5648,100
Mar 12, 20254,485.004,540.004,475.004,515.004,421.5246,800
Mar 11, 20254,440.004,490.004,375.004,490.004,397.0445,000
Mar 10, 20254,575.004,580.004,485.004,510.004,416.6327,800
Mar 7, 20254,540.004,570.004,485.004,570.004,475.3858,100
Mar 6, 20254,515.004,560.004,510.004,535.004,441.1131,700
Mar 5, 20254,460.004,510.004,460.004,480.004,387.2532,600
Mar 4, 20254,420.004,510.004,385.004,480.004,387.2561,000
Mar 3, 20254,370.004,410.004,355.004,405.004,313.8032,000
Feb 28, 20254,305.004,350.004,285.004,335.004,245.2549,500
Feb 27, 20254,300.004,325.004,265.004,325.004,235.4617,100
Feb 26, 20254,305.004,305.004,225.004,270.004,181.5929,600
Feb 25, 20254,210.004,295.004,205.004,290.004,201.1835,600
Feb 21, 20254,300.004,305.004,250.004,260.004,171.8056,700
Feb 20, 20254,365.004,385.004,310.004,325.004,235.4633,500
Feb 19, 20254,355.004,405.004,350.004,390.004,299.1126,400
Feb 18, 20254,380.004,380.004,340.004,355.004,264.8328,000
Feb 17, 20254,420.004,440.004,370.004,370.004,279.5235,700
Feb 14, 20254,480.004,480.004,385.004,405.004,313.8038,500
Feb 13, 20254,415.004,460.004,415.004,440.004,348.0720,800
Feb 12, 20254,500.004,535.004,395.004,415.004,323.5948,800
Feb 10, 20254,425.004,480.004,385.004,435.004,343.1848,400
Feb 7, 20254,390.004,430.004,390.004,405.004,313.8017,500
Feb 6, 20254,355.004,430.004,355.004,405.004,313.8016,800
Feb 5, 20254,360.004,425.004,355.004,360.004,269.7322,000
Feb 4, 20254,435.004,460.004,360.004,360.004,269.7325,100
Feb 3, 20254,475.004,490.004,365.004,365.004,274.6348,500
Jan 31, 20254,530.004,535.004,485.004,535.004,441.1119,800
Jan 30, 20254,500.004,520.004,480.004,520.004,426.4222,200
Jan 29, 20254,465.004,500.004,435.004,475.004,382.3527,200
Jan 28, 20254,435.004,455.004,415.004,445.004,352.9724,200
Jan 27, 20254,400.004,460.004,400.004,430.004,338.2817,400
Jan 24, 20254,415.004,420.004,360.004,375.004,284.4218,400
Jan 23, 20254,390.004,420.004,380.004,395.004,304.0139,600
Jan 22, 20254,355.004,390.004,340.004,365.004,274.6322,000
Jan 21, 20254,410.004,410.004,340.004,355.004,264.8322,500
Jan 20, 20254,430.004,430.004,385.004,400.004,308.9020,200
Jan 17, 20254,360.004,410.004,335.004,410.004,318.7037,400
Jan 16, 20254,455.004,455.004,375.004,375.004,284.4227,800
Jan 15, 20254,410.004,410.004,355.004,395.004,304.0148,200
Jan 14, 20254,415.004,415.004,310.004,350.004,259.9452,300
Jan 10, 20254,450.004,460.004,400.004,420.004,328.4930,800
Jan 9, 20254,530.004,530.004,460.004,475.004,382.3528,100
Jan 8, 20254,515.004,555.004,505.004,510.004,416.6334,400
Jan 7, 20254,630.004,630.004,530.004,530.004,436.2139,000
Jan 6, 20254,645.004,645.004,590.004,600.004,504.7634,300
Dec 30, 20244,610.004,650.004,600.004,635.004,539.0428,700
Dec 27, 20244,560.004,615.004,545.004,605.004,509.6637,200
Dec 26, 20244,510.004,565.004,510.004,560.004,465.5952,400
Dec 25, 20244,620.004,620.004,475.004,540.004,446.0036,000
Dec 24, 20244,470.004,610.004,470.004,600.004,504.7649,100
Dec 23, 20244,405.004,460.004,405.004,455.004,362.7616,900
Dec 20, 20244,480.004,485.004,400.004,400.004,308.9034,100
Dec 19, 20244,395.004,470.004,380.004,470.004,377.4521,800
Dec 18, 20244,480.004,480.004,435.004,435.004,343.1815,000
Dec 17, 20244,480.004,520.004,450.004,475.004,382.3538,700
Dec 16, 20244,510.004,520.004,460.004,490.004,397.0424,500
Dec 13, 20244,515.004,530.004,425.004,485.004,392.1436,900
Dec 12, 20244,410.004,550.004,410.004,525.004,431.3175,300
Dec 11, 20244,285.004,395.004,265.004,395.004,304.0158,600
Dec 10, 20244,350.004,415.004,290.004,290.004,201.1837,100
Dec 9, 20244,365.004,365.004,310.004,325.004,235.4625,500
Dec 6, 20244,330.004,365.004,285.004,350.004,259.9431,700
Dec 5, 20244,360.004,360.004,320.004,355.004,264.8324,300
Dec 4, 20244,380.004,380.004,305.004,360.004,269.7346,700
Dec 3, 20244,345.004,465.004,345.004,420.004,328.4950,200
Dec 2, 20244,340.004,375.004,295.004,360.004,269.7329,800
Nov 29, 20244,335.004,360.004,315.004,360.004,269.7316,100
Nov 28, 20244,260.004,335.004,250.004,335.004,245.2531,300
Nov 27, 20244,365.004,375.004,250.004,295.004,206.0834,300
Nov 26, 20244,390.004,390.004,320.004,365.004,274.6319,400
Nov 25, 20244,395.004,425.004,370.004,370.004,279.5239,300
Nov 22, 20244,335.004,380.004,335.004,375.004,284.4216,200
Nov 21, 20244,340.004,365.004,325.004,340.004,250.1516,600
Nov 20, 20244,295.004,330.004,280.004,325.004,235.4621,300
Nov 19, 20244,380.004,395.004,285.004,285.004,196.2856,100
Nov 18, 20244,310.004,385.004,300.004,360.004,269.7332,800
Nov 15, 20244,365.004,385.004,305.004,310.004,220.7729,200
Nov 14, 20244,350.004,370.004,295.004,295.004,206.0838,400
Nov 13, 20244,485.004,545.004,265.004,310.004,220.7798,600
Nov 12, 20244,285.004,485.004,285.004,425.004,333.39113,300
Nov 11, 20244,270.004,335.004,270.004,280.004,191.3933,200
Nov 8, 20244,380.004,385.004,290.004,310.004,220.7749,200
Nov 7, 20244,230.004,360.004,230.004,345.004,255.0465,400
Nov 6, 20244,220.004,305.004,205.004,230.004,142.4254,000
Nov 5, 20244,210.004,245.004,165.004,205.004,117.9448,000
Nov 1, 20244,210.004,225.004,120.004,130.004,044.4953,100
Oct 31, 20244,225.004,310.004,225.004,300.004,210.9727,700
Oct 30, 20244,230.004,285.004,185.004,245.004,157.11208,700
Oct 29, 20244,245.004,260.004,220.004,240.004,152.2222,800
Oct 28, 20244,150.004,280.004,145.004,245.004,157.1137,600
Oct 25, 20244,210.004,270.004,125.004,145.004,059.1883,300
Oct 24, 20244,225.004,285.004,200.004,265.004,176.7029,300
Oct 23, 20244,220.004,335.004,210.004,260.004,171.8047,500
Oct 22, 20244,365.004,365.004,220.004,230.004,142.4239,900
Oct 21, 20244,325.004,355.004,295.004,325.004,235.4626,300
Oct 18, 20244,285.004,345.004,285.004,330.004,240.3525,000
Oct 17, 20244,205.004,360.004,200.004,335.004,245.2548,300
Oct 16, 20244,215.004,270.004,170.004,235.004,147.3231,500
Oct 15, 20244,265.004,265.004,200.004,245.004,157.1141,700
Oct 11, 20244,230.004,280.004,230.004,265.004,176.7030,500
Oct 10, 20244,285.004,285.004,210.004,245.004,157.1143,100
Oct 9, 20244,310.004,330.004,255.004,270.004,181.5935,700
Oct 8, 20244,365.004,380.004,295.004,320.004,230.5642,100
Oct 7, 20244,405.004,440.004,390.004,410.004,318.7036,900
Oct 4, 20244,290.004,340.004,275.004,335.004,245.2554,000
Oct 3, 20244,325.004,360.004,290.004,290.004,201.1830,300
Oct 2, 20244,295.004,335.004,245.004,255.004,166.9038,600
Oct 1, 20244,175.004,295.004,175.004,295.004,206.0836,900
Sep 30, 20244,160.004,215.004,130.004,140.004,054.2944,300
Sep 27, 2024 100 Dividend
Sep 27, 20244,305.004,365.004,280.004,295.004,206.0872,800
Sep 26, 20244,315.004,405.004,285.004,375.004,186.4967,200
Sep 25, 20244,295.004,300.004,240.004,245.004,062.0949,800
Sep 24, 20244,425.004,425.004,315.004,315.004,129.0847,700
Sep 20, 20244,400.004,450.004,320.004,380.004,191.28317,400
Sep 19, 20244,295.004,420.004,295.004,375.004,186.4963,300
Sep 18, 20244,250.004,305.004,200.004,255.004,071.6666,200
Sep 17, 20244,240.004,280.004,175.004,250.004,066.8849,700
Sep 13, 20244,270.004,320.004,215.004,215.004,033.3852,900
Sep 12, 20244,240.004,375.004,230.004,270.004,086.0160,800
Sep 11, 20244,230.004,275.004,125.004,200.004,019.0390,400
Sep 10, 20244,220.004,265.004,195.004,260.004,076.4569,200
Sep 9, 20244,215.004,265.004,100.004,165.003,985.5487,100
Sep 6, 20244,355.004,440.004,300.004,385.004,196.0679,100
Sep 5, 20244,180.004,325.004,160.004,300.004,114.7274,500
Sep 4, 20244,280.004,285.004,160.004,200.004,019.0370,300
Sep 3, 20244,300.004,365.004,295.004,350.004,162.5773,500
Sep 2, 20244,235.004,295.004,235.004,295.004,109.9465,700
Aug 30, 20244,260.004,260.004,220.004,235.004,052.5233,900
Aug 29, 20244,125.004,270.004,120.004,250.004,066.8861,800
Aug 28, 20244,130.004,135.004,085.004,125.003,947.2631,200
Aug 27, 20244,110.004,165.004,110.004,150.003,971.1940,100
Aug 26, 20244,200.004,230.004,090.004,125.003,947.2666,500
Aug 23, 20244,140.004,210.004,120.004,210.004,028.6048,700
Aug 22, 20244,250.004,260.004,135.004,165.003,985.5436,400
Aug 21, 20244,135.004,215.004,090.004,215.004,033.3843,300
Aug 20, 20244,165.004,210.004,145.004,175.003,995.1135,300
Aug 19, 20244,160.004,245.004,105.004,105.003,928.1258,800
Aug 16, 20244,215.004,250.004,145.004,200.004,019.0346,500
Aug 15, 20244,070.004,200.004,070.004,125.003,947.2645,300
Aug 14, 20244,045.004,085.004,020.004,085.003,908.9962,700
Aug 13, 20244,055.004,075.003,995.004,075.003,899.4255,100
Aug 9, 20244,195.004,220.003,985.004,055.003,880.2896,400
Aug 8, 20244,155.004,260.004,060.004,125.003,947.26105,700
Aug 7, 20244,030.004,270.004,010.004,090.003,913.7786,300
Aug 6, 20244,050.004,230.003,985.004,085.003,908.99113,500
Aug 5, 20243,920.003,945.003,530.003,530.003,377.90189,800
Aug 2, 20244,185.004,270.004,115.004,150.003,971.1994,300
Aug 1, 20244,490.004,495.004,305.004,360.004,172.1457,200
Jul 31, 20244,380.004,520.004,335.004,520.004,325.2455,300
Jul 30, 20244,480.004,480.004,390.004,415.004,224.7734,700
Jul 29, 20244,420.004,480.004,400.004,470.004,277.4088,000
Jul 26, 20244,370.004,395.004,290.004,380.004,191.2865,300
Jul 25, 20244,395.004,395.004,320.004,365.004,176.9270,100
Jul 24, 20244,460.004,485.004,410.004,415.004,224.7727,600
Jul 23, 20244,515.004,515.004,440.004,480.004,286.9730,100
Jul 22, 20244,585.004,600.004,440.004,440.004,248.6951,400
Jul 19, 20244,580.004,620.004,545.004,600.004,401.8049,500
Jul 18, 20244,605.004,650.004,580.004,580.004,382.6639,200
Jul 17, 20244,665.004,700.004,635.004,640.004,440.0742,700
Jul 16, 20244,590.004,680.004,580.004,660.004,459.2148,500
Jul 12, 20244,590.004,710.004,555.004,570.004,373.0981,300
Jul 11, 20244,670.004,670.004,585.004,635.004,435.2934,900
Jul 10, 20244,755.004,765.004,585.004,615.004,416.1549,900
Jul 9, 20244,700.004,805.004,560.004,755.004,550.1298,600
Jul 8, 20244,655.004,690.004,590.004,675.004,473.5660,900
Jul 5, 20244,700.004,710.004,640.004,645.004,444.8656,100
Jul 4, 20244,720.004,755.004,645.004,720.004,516.6366,600
Jul 3, 20244,875.004,875.004,680.004,700.004,497.4972,200
Jul 2, 20244,845.004,920.004,825.004,875.004,664.9560,800
Jul 1, 20244,830.004,925.004,745.004,900.004,688.87124,700
Jun 28, 20244,800.004,800.004,655.004,775.004,569.26119,400
Jun 27, 20244,770.004,810.004,725.004,775.004,569.2674,300
Jun 26, 20244,730.004,780.004,680.004,740.004,535.7655,100
Jun 25, 20244,680.004,710.004,665.004,700.004,497.4938,900
Jun 24, 20244,695.004,740.004,575.004,680.004,478.3559,000
Jun 21, 20244,760.004,760.004,650.004,665.004,464.0093,600
Jun 20, 20244,765.004,800.004,610.004,770.004,564.47116,600
Jun 19, 20244,655.004,835.004,655.004,835.004,626.67139,600
Jun 18, 20244,595.004,695.004,585.004,605.004,406.58102,100
Jun 17, 20244,520.004,545.004,480.004,505.004,310.8949,800
Jun 14, 20244,490.004,620.004,470.004,550.004,353.9581,900
Jun 13, 20244,600.004,600.004,440.004,495.004,301.3261,500
Jun 12, 20244,500.004,600.004,500.004,595.004,397.01124,600
Jun 11, 20244,485.004,500.004,460.004,480.004,286.9733,300
Jun 10, 20244,400.004,480.004,395.004,480.004,286.9735,200
Jun 7, 20244,460.004,490.004,410.004,410.004,219.9825,500
Jun 6, 20244,475.004,515.004,450.004,460.004,267.8349,100
Jun 5, 20244,465.004,500.004,420.004,455.004,263.0451,700
Jun 4, 20244,530.004,560.004,485.004,520.004,325.2460,500
Jun 3, 20244,515.004,575.004,465.004,530.004,334.81127,000
May 31, 20244,450.004,560.004,415.004,500.004,306.10103,500
May 30, 20244,365.004,490.004,275.004,435.004,243.91116,300
May 29, 20244,380.004,495.004,375.004,385.004,196.0680,500
May 28, 20244,340.004,380.004,310.004,335.004,148.2136,000
May 27, 20244,450.004,455.004,320.004,345.004,157.7862,400
May 24, 20244,370.004,470.004,330.004,435.004,243.9138,200
May 23, 20244,410.004,450.004,345.004,380.004,191.2845,400
May 22, 20244,430.004,520.004,410.004,410.004,219.9864,600
May 21, 20244,745.004,800.004,490.004,500.004,306.10141,100
May 20, 20244,495.004,825.004,495.004,775.004,569.26140,500

Related Tickers

9312.T The Keihin Co., Ltd.
2,381.00
+2.15%
 
9034.T NANSO Transport Co.,Ltd.
1,218.00
+0.50%
 
LDB.MI Lindbergh S.p.A.
3.4200
+1.48%
 
9369.T K.R.S. Corporation
1,924.00
0.00%
 
SLH.AX Silk Logistics Holdings Limited
1.6600
+0.91%
 
CTT.LS CTT - Correios De Portugal, S.A.
7.09
+2.01%