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

Tokyo - Delayed Quote JPY

NIPPON KANZAI Holdings Co.,Ltd. (9347.T)

2,717.00
-14.00
(-0.51%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252,733.002,736.002,701.002,717.002,717.0039,500
Apr 28, 20252,749.002,752.002,713.002,731.002,731.0047,800
Apr 25, 20252,749.002,750.002,714.002,730.002,730.0027,100
Apr 24, 20252,774.002,781.002,731.002,760.002,760.0030,200
Apr 23, 20252,780.002,813.002,770.002,803.002,803.0059,100
Apr 22, 20252,735.002,772.002,734.002,769.002,769.0036,200
Apr 21, 20252,696.002,727.002,692.002,727.002,727.0030,500
Apr 18, 20252,671.002,690.002,661.002,690.002,690.0032,700
Apr 17, 20252,638.002,650.002,632.002,650.002,650.0017,400
Apr 16, 20252,620.002,636.002,610.002,631.002,631.0015,400
Apr 15, 20252,637.002,637.002,611.002,613.002,613.0017,300
Apr 14, 20252,637.002,637.002,622.002,623.002,623.0016,200
Apr 11, 20252,584.002,612.002,574.002,612.002,612.0035,200
Apr 10, 20252,600.002,634.002,584.002,624.002,624.0037,100
Apr 9, 20252,550.002,552.002,515.002,534.002,534.0049,800
Apr 8, 20252,549.002,591.002,522.002,562.002,562.0065,400
Apr 7, 20252,500.002,550.002,440.002,499.002,499.00100,800
Apr 4, 20252,580.002,600.002,552.002,581.002,581.0064,000
Apr 3, 20252,594.002,620.002,563.002,616.002,616.0054,900
Apr 2, 20252,645.002,645.002,605.002,614.002,614.0039,700
Apr 1, 20252,685.002,686.002,638.002,646.002,646.0038,900
Mar 31, 20252,676.002,694.002,646.002,655.002,655.0050,900
Mar 28, 2025 27 Dividend
Mar 28, 20252,712.002,743.002,675.002,720.002,720.00177,400
Mar 27, 20252,730.002,747.002,713.002,742.002,715.00340,500
Mar 26, 20252,728.002,734.002,705.002,733.002,706.09144,100
Mar 25, 20252,651.002,728.002,651.002,719.002,692.23172,400
Mar 24, 20252,677.002,680.002,658.002,680.002,653.61137,300
Mar 21, 20252,656.002,680.002,655.002,664.002,637.77158,900
Mar 19, 20252,681.002,690.002,673.002,673.002,646.6872,800
Mar 18, 20252,645.002,688.002,645.002,668.002,641.7374,300
Mar 17, 20252,647.002,664.002,642.002,645.002,618.9685,100
Mar 14, 20252,629.002,658.002,629.002,644.002,617.9756,900
Mar 13, 20252,660.002,662.002,640.002,642.002,615.9862,000
Mar 12, 20252,660.002,673.002,655.002,660.002,633.8137,900
Mar 11, 20252,652.002,664.002,643.002,651.002,624.9052,900
Mar 10, 20252,699.002,699.002,671.002,671.002,644.7059,200
Mar 7, 20252,688.002,710.002,666.002,694.002,667.4763,300
Mar 6, 20252,683.002,701.002,678.002,699.002,672.4251,300
Mar 5, 20252,662.002,684.002,662.002,670.002,643.7147,400
Mar 4, 20252,651.002,674.002,650.002,666.002,639.7545,600
Mar 3, 20252,623.002,656.002,623.002,656.002,629.8550,600
Feb 28, 20252,604.002,610.002,590.002,593.002,567.4776,900
Feb 27, 20252,561.002,600.002,552.002,600.002,574.4038,000
Feb 26, 20252,560.002,560.002,541.002,551.002,525.8841,000
Feb 25, 20252,551.002,561.002,541.002,558.002,532.8143,400
Feb 21, 20252,564.002,568.002,543.002,551.002,525.8844,700
Feb 20, 20252,585.002,585.002,562.002,563.002,537.7630,700
Feb 19, 20252,610.002,610.002,580.002,585.002,559.5518,500
Feb 18, 20252,594.002,600.002,587.002,600.002,574.4013,600
Feb 17, 20252,622.002,622.002,592.002,594.002,568.4622,200
Feb 14, 20252,640.002,640.002,606.002,611.002,585.2922,000
Feb 13, 20252,629.002,640.002,616.002,633.002,607.0716,500
Feb 12, 20252,626.002,626.002,602.002,607.002,581.3314,500
Feb 10, 20252,633.002,633.002,608.002,610.002,584.3017,800
Feb 7, 20252,605.002,623.002,598.002,615.002,589.2518,200
Feb 6, 20252,581.002,605.002,581.002,605.002,579.3516,600
Feb 5, 20252,617.002,617.002,577.002,580.002,554.6027,100
Feb 4, 20252,648.002,648.002,582.002,585.002,559.5546,400
Feb 3, 20252,662.002,662.002,621.002,624.002,598.1633,800
Jan 31, 20252,700.002,700.002,668.002,669.002,642.7213,500
Jan 30, 20252,660.002,703.002,652.002,697.002,670.4443,300
Jan 29, 20252,680.002,683.002,666.002,671.002,644.7019,500
Jan 28, 20252,633.002,690.002,630.002,686.002,659.5556,100
Jan 27, 20252,614.002,633.002,597.002,633.002,607.0721,600
Jan 24, 20252,598.002,615.002,585.002,585.002,559.5522,200
Jan 23, 20252,588.002,607.002,567.002,596.002,570.4429,800
Jan 22, 20252,577.002,588.002,564.002,588.002,562.5221,000
Jan 21, 20252,586.002,586.002,552.002,571.002,545.6816,400
Jan 20, 20252,566.002,578.002,551.002,564.002,538.7515,100
Jan 17, 20252,563.002,563.002,547.002,549.002,523.9029,800
Jan 16, 20252,585.002,585.002,563.002,563.002,537.7622,000
Jan 15, 20252,580.002,591.002,570.002,574.002,548.6522,000
Jan 14, 20252,600.002,615.002,571.002,572.002,546.6733,000
Jan 10, 20252,622.002,622.002,600.002,600.002,574.4024,300
Jan 9, 20252,626.002,632.002,607.002,623.002,597.1722,300
Jan 8, 20252,622.002,642.002,613.002,632.002,606.0828,800
Jan 7, 20252,633.002,635.002,610.002,622.002,596.1829,300
Jan 6, 20252,680.002,680.002,623.002,631.002,605.0940,500
Dec 30, 20242,675.002,687.002,670.002,680.002,653.6119,500
Dec 27, 20242,696.002,696.002,658.002,672.002,645.6961,400
Dec 26, 20242,625.002,661.002,624.002,657.002,630.8446,100
Dec 25, 20242,624.002,625.002,608.002,625.002,599.1521,100
Dec 24, 20242,628.002,628.002,615.002,623.002,597.1717,800
Dec 23, 20242,601.002,638.002,601.002,630.002,604.1020,300
Dec 20, 20242,619.002,627.002,600.002,600.002,574.4036,800
Dec 19, 20242,601.002,610.002,596.002,610.002,584.3021,500
Dec 18, 20242,602.002,605.002,594.002,601.002,575.3916,800
Dec 17, 20242,594.002,605.002,592.002,600.002,574.4023,700
Dec 16, 20242,594.002,595.002,582.002,586.002,560.5416,300
Dec 13, 20242,571.002,590.002,571.002,576.002,550.6328,000
Dec 12, 20242,602.002,608.002,591.002,596.002,570.4421,300
Dec 11, 20242,595.002,597.002,583.002,587.002,561.5318,000
Dec 10, 20242,610.002,614.002,588.002,588.002,562.5225,200
Dec 9, 20242,589.002,607.002,582.002,595.002,569.4524,500
Dec 6, 20242,570.002,588.002,568.002,580.002,554.6021,700
Dec 5, 20242,579.002,585.002,579.002,582.002,556.5814,400
Dec 4, 20242,592.002,595.002,573.002,578.002,552.6117,700
Dec 3, 20242,581.002,609.002,579.002,596.002,570.4432,100
Dec 2, 20242,569.002,576.002,561.002,568.002,542.7117,300
Nov 29, 20242,580.002,586.002,568.002,568.002,542.7115,600
Nov 28, 20242,567.002,584.002,565.002,573.002,547.6629,000
Nov 27, 20242,571.002,582.002,562.002,571.002,545.6821,400
Nov 26, 20242,550.002,570.002,550.002,566.002,540.7312,700
Nov 25, 20242,586.002,586.002,547.002,547.002,521.9230,000
Nov 22, 20242,570.002,583.002,565.002,576.002,550.6316,900
Nov 21, 20242,545.002,561.002,541.002,550.002,524.8916,000
Nov 20, 20242,580.002,580.002,532.002,532.002,507.0735,100
Nov 19, 20242,560.002,577.002,560.002,565.002,539.7416,600
Nov 18, 20242,600.002,600.002,559.002,559.002,533.8022,100
Nov 15, 20242,608.002,613.002,585.002,585.002,559.5515,000
Nov 14, 20242,579.002,600.002,579.002,585.002,559.5514,900
Nov 13, 20242,589.002,614.002,578.002,588.002,562.5225,300
Nov 12, 20242,591.002,607.002,575.002,575.002,549.6428,200
Nov 11, 20242,620.002,620.002,591.002,591.002,565.4924,600
Nov 8, 20242,620.002,644.002,611.002,611.002,585.2927,400
Nov 7, 20242,627.002,639.002,603.002,620.002,594.2035,500
Nov 6, 20242,650.002,664.002,630.002,643.002,616.9733,900
Nov 5, 20242,637.002,658.002,615.002,650.002,623.9124,100
Nov 1, 20242,673.002,673.002,647.002,647.002,620.9415,300
Oct 31, 20242,673.002,687.002,665.002,674.002,647.6720,900
Oct 30, 20242,698.002,698.002,650.002,664.002,637.7779,500
Oct 29, 20242,652.002,699.002,630.002,693.002,666.4861,300
Oct 28, 20242,644.002,644.002,616.002,630.002,604.1049,000
Oct 25, 20242,635.002,639.002,592.002,601.002,575.3923,000
Oct 24, 20242,627.002,650.002,616.002,636.002,610.0423,400
Oct 23, 20242,654.002,657.002,627.002,627.002,601.1320,400
Oct 22, 20242,705.002,705.002,651.002,652.002,625.8935,100
Oct 21, 20242,716.002,725.002,697.002,705.002,678.3624,300
Oct 18, 20242,740.002,750.002,723.002,725.002,698.1723,000
Oct 17, 20242,731.002,744.002,719.002,734.002,707.0829,500
Oct 16, 20242,763.002,769.002,725.002,731.002,704.1147,100
Oct 15, 20242,758.002,785.002,755.002,767.002,739.7542,200
Oct 11, 20242,760.002,793.002,758.002,779.002,751.6463,300
Oct 10, 20242,749.002,753.002,724.002,750.002,722.9257,100
Oct 9, 20242,720.002,732.002,708.002,731.002,704.1145,500
Oct 8, 20242,722.002,731.002,699.002,719.002,692.2332,400
Oct 7, 20242,730.002,740.002,715.002,732.002,705.1047,200
Oct 4, 20242,713.002,724.002,703.002,724.002,697.1845,200
Oct 3, 20242,691.002,702.002,682.002,702.002,675.3939,300
Oct 2, 20242,660.002,680.002,649.002,674.002,647.6746,600
Oct 1, 20242,692.002,692.002,658.002,676.002,649.6530,700
Sep 30, 20242,642.002,692.002,642.002,680.002,653.6166,900
Sep 27, 2024 27 Dividend
Sep 27, 20242,665.002,713.002,639.002,707.002,680.34216,300
Sep 26, 20242,623.002,676.002,623.002,665.002,612.02464,400
Sep 25, 20242,580.002,623.002,580.002,615.002,563.02235,400
Sep 24, 20242,613.002,624.002,607.002,618.002,565.96247,400
Sep 20, 20242,618.002,640.002,582.002,597.002,545.38241,900
Sep 19, 20242,590.002,624.002,590.002,611.002,559.10155,400
Sep 18, 20242,600.002,635.002,600.002,605.002,553.2292,900
Sep 17, 20242,610.002,619.002,585.002,605.002,553.22143,200
Sep 13, 20242,600.002,610.002,592.002,603.002,551.26123,500
Sep 12, 20242,620.002,642.002,603.002,604.002,552.24125,600
Sep 11, 20242,612.002,637.002,601.002,619.002,566.9468,300
Sep 10, 20242,631.002,649.002,624.002,632.002,579.6877,100
Sep 9, 20242,574.002,622.002,572.002,619.002,566.94100,100
Sep 6, 20242,635.002,636.002,604.002,619.002,566.9486,500
Sep 5, 20242,619.002,648.002,619.002,629.002,576.7472,900
Sep 4, 20242,615.002,650.002,614.002,637.002,584.5854,000
Sep 3, 20242,642.002,667.002,642.002,650.002,597.3247,300
Sep 2, 20242,670.002,675.002,623.002,638.002,585.5677,900
Aug 30, 20242,657.002,690.002,646.002,674.002,620.8564,100
Aug 29, 20242,683.002,686.002,652.002,657.002,604.1843,400
Aug 28, 20242,696.002,707.002,675.002,679.002,625.7529,400
Aug 27, 20242,675.002,700.002,675.002,696.002,642.4121,900
Aug 26, 20242,657.002,677.002,650.002,668.002,614.9621,400
Aug 23, 20242,664.002,672.002,643.002,658.002,605.1629,900
Aug 22, 20242,614.002,648.002,611.002,648.002,595.3618,200
Aug 21, 20242,584.002,620.002,584.002,620.002,567.9221,000
Aug 20, 20242,582.002,607.002,569.002,605.002,553.2225,700
Aug 19, 20242,584.002,615.002,580.002,580.002,528.7126,200
Aug 16, 20242,598.002,610.002,576.002,610.002,558.1236,000
Aug 15, 20242,590.002,596.002,566.002,568.002,516.9524,700
Aug 14, 20242,589.002,589.002,565.002,580.002,528.7131,300
Aug 13, 20242,560.002,589.002,543.002,589.002,537.5331,100
Aug 9, 20242,579.002,579.002,510.002,540.002,489.5150,800
Aug 8, 20242,520.002,568.002,518.002,529.002,478.7341,600
Aug 7, 20242,548.002,587.002,501.002,531.002,480.6968,300
Aug 6, 20242,560.002,600.002,503.002,550.002,499.3168,900
Aug 5, 20242,562.002,593.002,412.002,439.002,390.5291,100
Aug 2, 20242,663.002,675.002,639.002,643.002,590.4661,600
Aug 1, 20242,749.002,749.002,703.002,713.002,659.0727,700
Jul 31, 20242,706.002,761.002,701.002,761.002,706.1242,200
Jul 30, 20242,730.002,731.002,715.002,717.002,662.9927,400
Jul 29, 20242,717.002,732.002,708.002,732.002,677.6921,800
Jul 26, 20242,721.002,728.002,701.002,709.002,655.1531,300
Jul 25, 20242,659.002,735.002,653.002,724.002,669.8551,100
Jul 24, 20242,675.002,690.002,660.002,671.002,617.9027,400
Jul 23, 20242,677.002,690.002,664.002,675.002,621.8312,500
Jul 22, 20242,692.002,695.002,661.002,666.002,613.0020,800
Jul 19, 20242,701.002,709.002,682.002,692.002,638.4919,400
Jul 18, 20242,681.002,723.002,681.002,703.002,649.2731,400
Jul 17, 20242,700.002,710.002,696.002,702.002,648.2921,100
Jul 16, 20242,700.002,701.002,687.002,699.002,645.3520,600
Jul 12, 20242,670.002,717.002,667.002,708.002,654.1736,300
Jul 11, 20242,674.002,687.002,672.002,682.002,628.6930,200
Jul 10, 20242,680.002,680.002,651.002,668.002,614.9643,300
Jul 9, 20242,651.002,677.002,643.002,670.002,616.9234,300
Jul 8, 20242,645.002,659.002,636.002,647.002,594.3829,600
Jul 5, 20242,661.002,668.002,641.002,642.002,589.4828,100
Jul 4, 20242,675.002,683.002,669.002,671.002,617.9024,900
Jul 3, 20242,668.002,693.002,668.002,675.002,621.8330,600
Jul 2, 20242,674.002,690.002,663.002,674.002,620.8544,100
Jul 1, 20242,702.002,709.002,659.002,663.002,610.0662,300
Jun 28, 20242,763.002,763.002,705.002,711.002,657.1163,700
Jun 27, 20242,735.002,768.002,720.002,759.002,704.1657,800
Jun 26, 20242,749.002,749.002,720.002,720.002,665.9338,700
Jun 25, 20242,700.002,750.002,699.002,741.002,686.5175,000
Jun 24, 20242,695.002,709.002,681.002,695.002,641.4364,600
Jun 21, 20242,657.002,690.002,656.002,680.002,626.73107,000
Jun 20, 20242,643.002,673.002,642.002,658.002,605.1650,200
Jun 19, 20242,619.002,643.002,614.002,643.002,590.4648,600
Jun 18, 20242,607.002,624.002,599.002,619.002,566.9442,800
Jun 17, 20242,601.002,603.002,586.002,599.002,547.3428,200
Jun 14, 20242,570.002,610.002,564.002,608.002,556.1650,100
Jun 13, 20242,610.002,610.002,583.002,591.002,539.5025,900
Jun 12, 20242,607.002,609.002,596.002,609.002,557.1429,000
Jun 11, 20242,610.002,610.002,596.002,597.002,545.3819,900
Jun 10, 20242,600.002,618.002,600.002,615.002,563.0240,600
Jun 7, 20242,583.002,599.002,580.002,599.002,547.3425,500
Jun 6, 20242,576.002,589.002,565.002,583.002,531.6528,000
Jun 5, 20242,560.002,590.002,552.002,583.002,531.6547,800
Jun 4, 20242,560.002,584.002,551.002,573.002,521.8531,700
Jun 3, 20242,563.002,578.002,543.002,563.002,512.0546,500
May 31, 20242,528.002,565.002,515.002,563.002,512.05165,900
May 30, 20242,500.002,527.002,499.002,526.002,475.7939,000
May 29, 20242,523.002,527.002,506.002,506.002,456.1826,600
May 28, 20242,543.002,543.002,525.002,526.002,475.7934,400
May 27, 20242,550.002,550.002,525.002,535.002,484.6123,700
May 24, 20242,530.002,555.002,527.002,549.002,498.3326,800
May 23, 20242,538.002,546.002,529.002,545.002,494.4120,700
May 22, 20242,533.002,545.002,525.002,540.002,489.5127,200
May 21, 20242,539.002,547.002,525.002,532.002,481.6721,800
May 20, 20242,550.002,553.002,530.002,539.002,488.5331,400
May 17, 20242,553.002,564.002,545.002,554.002,503.2320,200
May 16, 20242,574.002,574.002,553.002,553.002,502.2517,900
May 15, 20242,578.002,581.002,557.002,567.002,515.9720,600
May 14, 20242,583.002,588.002,568.002,578.002,526.7520,200
May 13, 20242,573.002,590.002,567.002,583.002,531.6521,300
May 10, 20242,600.002,600.002,569.002,573.002,521.8525,300
May 9, 20242,598.002,601.002,570.002,579.002,527.7323,500
May 8, 20242,600.002,622.002,563.002,579.002,527.7370,800
May 7, 20242,608.002,614.002,600.002,614.002,562.0423,000
May 2, 20242,601.002,610.002,599.002,608.002,556.1620,300
May 1, 20242,588.002,606.002,588.002,601.002,549.3032,600
Apr 30, 20242,580.002,596.002,576.002,596.002,544.4041,100