Tokyo - Delayed Quote JPY

Nissin Foods Holdings Co.,Ltd. (2897.T)

3,148.00
+26.00
+(0.83%)
As of 12:48:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20253,131.003,179.003,123.003,148.003,148.00412,200
May 14, 20253,165.003,180.003,115.003,122.003,122.001,383,900
May 13, 20253,246.003,274.003,194.003,194.003,194.001,288,800
May 12, 20253,284.003,286.003,194.003,249.003,249.001,774,200
May 9, 20253,256.003,320.003,234.003,288.003,288.002,464,400
May 8, 20253,130.003,373.003,082.003,294.003,294.005,691,900
May 7, 20253,137.003,149.003,102.003,115.003,115.001,285,800
May 2, 20253,128.003,156.003,107.003,137.003,137.00870,500
May 1, 20253,130.003,150.003,102.003,140.003,140.00798,100
Apr 30, 20253,161.003,162.003,124.003,149.003,149.001,363,400
Apr 28, 20253,145.003,177.003,130.003,150.003,150.00821,000
Apr 25, 20253,150.003,168.003,133.003,147.003,147.00768,200
Apr 24, 20253,242.003,245.003,136.003,143.003,143.00948,700
Apr 23, 20253,229.003,256.003,226.003,247.003,247.00979,800
Apr 22, 20253,183.003,230.003,163.003,229.003,229.00959,600
Apr 21, 20253,169.003,191.003,158.003,180.003,180.00713,600
Apr 18, 20253,140.003,167.003,122.003,161.003,161.00558,300
Apr 17, 20253,105.003,130.003,098.003,130.003,130.00419,100
Apr 16, 20253,081.003,129.003,079.003,127.003,127.00724,400
Apr 15, 20253,135.003,138.003,091.003,100.003,100.00596,800
Apr 14, 20253,100.003,137.003,092.003,112.003,112.001,028,400
Apr 11, 20253,020.003,069.002,984.003,053.003,053.001,152,200
Apr 10, 20253,070.003,084.003,006.003,084.003,084.001,115,700
Apr 9, 20252,978.503,003.002,920.502,989.502,989.501,270,500
Apr 8, 20252,942.503,018.002,905.003,000.003,000.001,262,400
Apr 7, 20252,930.002,994.002,866.502,932.502,932.501,734,300
Apr 4, 20252,992.503,047.002,978.003,000.003,000.001,201,400
Apr 3, 20252,911.002,987.502,911.002,982.502,982.501,374,600
Apr 2, 20253,027.003,028.002,969.002,969.002,969.001,066,400
Apr 1, 20253,088.003,088.003,027.003,037.003,037.00735,000
Mar 31, 20253,079.003,087.003,042.003,053.003,053.001,200,600
Mar 28, 2025 35 Dividend
Mar 28, 20253,126.003,131.003,100.003,113.003,113.00970,900
Mar 27, 20253,135.003,178.003,130.003,178.003,143.001,015,800
Mar 26, 20253,147.003,159.003,123.003,135.003,100.47973,300
Mar 25, 20253,161.003,170.003,136.003,162.003,127.181,189,900
Mar 24, 20253,192.003,196.003,162.003,167.003,132.12855,700
Mar 21, 20253,200.003,207.003,170.003,194.003,158.821,242,900
Mar 19, 20253,221.003,251.003,220.003,233.003,197.39874,900
Mar 18, 20253,201.003,221.003,196.003,207.003,171.68846,100
Mar 17, 20253,140.003,176.003,138.003,176.003,141.02782,800
Mar 14, 20253,124.003,160.003,123.003,153.003,118.28794,700
Mar 13, 20253,120.003,170.003,117.003,144.003,109.371,474,100
Mar 12, 20253,176.003,181.003,105.003,143.003,108.391,561,600
Mar 11, 20253,139.003,194.003,108.003,139.003,104.432,481,200
Mar 10, 20253,040.003,119.003,026.003,105.003,070.801,534,800
Mar 7, 20252,989.003,017.002,973.503,012.002,978.831,251,100
Mar 6, 20253,012.003,020.002,999.003,011.002,977.84914,300
Mar 5, 20253,026.003,028.002,987.003,007.002,973.881,237,500
Mar 4, 20253,050.003,076.003,009.003,027.002,993.661,092,300
Mar 3, 20253,052.003,058.003,003.003,018.002,984.761,068,100
Feb 28, 20253,064.003,065.003,027.003,032.002,998.611,627,800
Feb 27, 20253,112.003,114.003,055.003,069.003,035.201,492,600
Feb 26, 20253,016.003,111.003,012.003,100.003,065.862,794,800
Feb 25, 20252,938.502,987.502,922.002,987.502,954.601,672,300
Feb 21, 20252,920.002,946.002,911.002,928.002,895.751,394,100
Feb 20, 20252,960.502,967.502,913.002,913.002,880.921,661,500
Feb 19, 20252,950.002,968.002,920.002,949.502,917.022,399,400
Feb 18, 20252,996.003,007.002,985.002,990.002,957.071,477,000
Feb 17, 20253,011.003,034.002,995.002,995.002,962.021,504,600
Feb 14, 20253,060.003,060.003,011.003,011.002,977.841,295,200
Feb 13, 20253,030.003,105.003,024.003,060.003,026.301,580,000
Feb 12, 20253,101.003,110.003,011.003,026.002,992.672,348,400
Feb 10, 20253,114.003,118.003,069.003,075.003,041.131,624,500
Feb 7, 20253,143.003,148.003,090.003,090.003,055.971,987,100
Feb 6, 20253,134.003,184.003,086.003,133.003,098.504,563,700
Feb 5, 20253,320.003,400.003,164.003,234.003,198.384,611,800
Feb 4, 20253,372.003,379.003,324.003,324.003,287.391,174,600
Feb 3, 20253,415.003,433.003,305.003,355.003,318.052,277,800
Jan 31, 20253,571.003,590.003,472.003,477.003,438.712,111,400
Jan 30, 20253,568.003,590.003,562.003,571.003,531.67616,200
Jan 29, 20253,594.003,603.003,560.003,567.003,527.72777,600
Jan 28, 20253,595.003,612.003,571.003,599.003,559.36491,500
Jan 27, 20253,582.003,599.003,566.003,567.003,527.72734,300
Jan 24, 20253,550.003,587.003,539.003,548.003,508.93933,400
Jan 23, 20253,524.003,531.003,492.003,519.003,480.241,706,700
Jan 22, 20253,567.003,571.003,543.003,557.003,517.83728,600
Jan 21, 20253,555.003,557.003,532.003,547.003,507.94622,600
Jan 20, 20253,533.003,564.003,530.003,546.003,506.95553,900
Jan 17, 20253,534.003,602.003,527.003,527.003,488.161,535,800
Jan 16, 20253,550.003,559.003,505.003,514.003,475.301,070,700
Jan 15, 20253,574.003,615.003,536.003,541.003,502.001,037,400
Jan 14, 20253,560.003,578.003,531.003,557.003,517.831,253,900
Jan 10, 20253,606.003,623.003,565.003,571.003,531.671,111,600
Jan 9, 20253,631.003,639.003,563.003,597.003,557.392,109,400
Jan 8, 20253,752.003,754.003,672.003,672.003,631.561,312,000
Jan 7, 20253,759.003,770.003,738.003,752.003,710.68992,600
Jan 6, 20253,823.003,839.003,754.003,759.003,717.601,015,300
Dec 30, 20243,848.003,848.003,803.003,823.003,780.90683,000
Dec 27, 20243,780.003,818.003,776.003,818.003,775.951,087,600
Dec 26, 20243,756.003,779.003,752.003,779.003,737.38609,500
Dec 25, 20243,791.003,791.003,715.003,756.003,714.63746,800
Dec 24, 20243,776.003,799.003,760.003,785.003,743.31659,700
Dec 23, 20243,820.003,824.003,772.003,772.003,730.46852,400
Dec 20, 20243,800.003,847.003,782.003,782.003,740.352,497,000
Dec 19, 20243,731.003,810.003,724.003,780.003,738.37772,900
Dec 18, 20243,847.003,859.003,786.003,786.003,744.301,199,700
Dec 17, 20243,866.003,898.003,834.003,835.003,792.76824,600
Dec 16, 20243,915.003,957.003,875.003,879.003,836.28764,900
Dec 13, 20243,946.003,980.003,911.003,914.003,870.891,374,800
Dec 12, 20243,973.004,047.003,946.004,027.003,982.651,086,900
Dec 11, 20244,025.004,042.003,940.003,959.003,915.40915,200
Dec 10, 20244,021.004,037.003,983.004,016.003,971.77864,800
Dec 9, 20244,000.004,014.003,951.003,995.003,951.001,015,600
Dec 6, 20244,080.004,096.003,988.004,021.003,976.72588,100
Dec 5, 20244,080.004,082.004,023.004,075.004,030.12717,900
Dec 4, 20244,038.004,100.004,030.004,083.004,038.03793,100
Dec 3, 20244,045.004,070.004,017.004,038.003,993.53905,700
Dec 2, 20243,986.004,024.003,974.004,014.003,969.79710,400
Nov 29, 20244,010.004,011.003,955.003,978.003,934.19839,900
Nov 28, 20243,930.004,035.003,924.004,019.003,974.741,059,100
Nov 27, 20243,902.003,932.003,885.003,907.003,863.97910,200
Nov 26, 20243,895.003,913.003,872.003,902.003,859.03796,500
Nov 25, 20243,878.003,939.003,863.003,914.003,870.892,499,100
Nov 22, 20243,822.003,874.003,821.003,829.003,786.83986,600
Nov 21, 20243,801.003,845.003,801.003,822.003,779.91755,100
Nov 20, 20243,830.003,851.003,775.003,804.003,762.11817,600
Nov 19, 20243,842.003,869.003,829.003,829.003,786.83806,900
Nov 18, 20243,828.003,846.003,803.003,826.003,783.86878,000
Nov 15, 20243,800.003,881.003,792.003,828.003,785.841,170,600
Nov 14, 20243,860.003,910.003,826.003,840.003,797.711,661,600
Nov 13, 20243,940.003,975.003,851.003,894.003,851.111,730,500
Nov 12, 20243,940.004,008.003,928.003,942.003,898.593,384,500
Nov 11, 20244,142.004,234.003,750.003,800.003,758.155,989,500
Nov 8, 20244,107.004,128.004,089.004,126.004,080.56915,400
Nov 7, 20244,085.004,144.004,075.004,097.004,051.88996,100
Nov 6, 20244,037.004,100.004,023.004,023.003,978.69823,100
Nov 5, 20244,060.004,061.004,007.004,040.003,995.51760,900
Nov 1, 20244,055.004,092.004,044.004,062.004,017.26636,800
Oct 31, 20244,140.004,149.004,094.004,120.004,074.63823,000
Oct 30, 20244,175.004,194.004,130.004,184.004,137.925,779,900
Oct 29, 20244,116.004,162.004,111.004,143.004,097.37689,900
Oct 28, 20244,065.004,104.004,060.004,100.004,054.85641,700
Oct 25, 20244,028.004,039.004,005.004,029.003,984.63585,900
Oct 24, 20244,025.004,034.004,001.004,005.003,960.89567,500
Oct 23, 20244,009.004,038.004,002.004,025.003,980.67551,800
Oct 22, 20244,082.004,084.004,002.004,006.003,961.88543,700
Oct 21, 20244,082.004,088.004,053.004,075.004,030.12537,400
Oct 18, 20244,092.004,119.004,082.004,101.004,055.83508,400
Oct 17, 20244,124.004,144.004,073.004,075.004,030.12558,700
Oct 16, 20244,159.004,196.004,111.004,111.004,065.721,015,100
Oct 15, 20244,181.004,205.004,153.004,158.004,112.211,057,000
Oct 11, 20244,144.004,152.004,109.004,111.004,065.72765,500
Oct 10, 20244,140.004,214.004,128.004,185.004,138.911,144,200
Oct 9, 20244,118.004,119.004,057.004,117.004,071.66735,200
Oct 8, 20244,026.004,063.004,012.004,052.004,007.37848,100
Oct 7, 20244,100.004,118.004,085.004,089.004,043.97695,400
Oct 4, 20244,050.004,113.004,044.004,084.004,039.02867,400
Oct 3, 20244,040.004,050.003,988.004,019.003,974.74805,400
Oct 2, 20243,972.003,995.003,965.003,979.003,935.18844,400
Oct 1, 20244,000.004,064.003,990.004,028.003,983.64686,300
Sep 30, 20244,050.004,080.003,979.004,007.003,962.871,236,400
Sep 27, 2024 35 Dividend
Sep 27, 20244,013.004,110.004,013.004,109.004,063.75928,000
Sep 26, 20244,010.004,076.003,988.004,072.003,992.541,304,700
Sep 25, 20243,960.003,998.003,935.003,989.003,911.16769,200
Sep 24, 20243,988.004,039.003,972.003,982.003,904.301,236,100
Sep 20, 20243,952.003,979.003,939.003,969.003,891.551,246,300
Sep 19, 20243,941.003,979.003,927.003,937.003,860.17817,300
Sep 18, 20243,957.003,997.003,903.003,926.003,849.39695,500
Sep 17, 20243,900.003,957.003,886.003,957.003,879.781,111,700
Sep 13, 20243,841.003,881.003,838.003,847.003,771.93804,700
Sep 12, 20243,834.003,883.003,815.003,860.003,784.68631,100
Sep 11, 20243,876.003,882.003,789.003,804.003,729.77951,300
Sep 10, 20243,875.003,950.003,866.003,891.003,815.071,060,800
Sep 9, 20243,841.003,930.003,831.003,875.003,799.381,016,000
Sep 6, 20243,830.003,872.003,820.003,850.003,774.87548,300
Sep 5, 20243,779.003,817.003,762.003,817.003,742.52539,600
Sep 4, 20243,780.003,814.003,773.003,780.003,706.24775,400
Sep 3, 20243,791.003,824.003,791.003,822.003,747.42465,900
Sep 2, 20243,820.003,821.003,786.003,799.003,724.87621,500
Aug 30, 20243,831.003,847.003,791.003,809.003,734.671,191,200
Aug 29, 20243,830.003,845.003,807.003,831.003,756.24766,300
Aug 28, 20243,917.003,921.003,833.003,847.003,771.93647,900
Aug 27, 20243,838.003,935.003,831.003,890.003,814.091,046,500
Aug 26, 20243,789.003,796.003,759.003,780.003,706.24555,900
Aug 23, 20243,761.003,810.003,761.003,791.003,717.02751,700
Aug 22, 20243,760.003,773.003,714.003,756.003,682.71954,300
Aug 21, 20243,769.003,832.003,755.003,755.003,681.73972,700
Aug 20, 20243,830.003,836.003,790.003,836.003,761.15637,100
Aug 19, 20243,835.003,835.003,775.003,796.003,721.93810,700
Aug 16, 20243,810.003,865.003,801.003,818.003,743.50818,000
Aug 15, 20243,810.003,810.003,743.003,777.003,703.30644,700
Aug 14, 20243,820.003,848.003,758.003,781.003,707.22897,900
Aug 13, 20243,725.003,815.003,675.003,815.003,740.551,134,700
Aug 9, 20243,678.003,757.003,632.003,698.003,625.841,381,500
Aug 8, 20243,720.003,809.003,626.003,640.003,568.972,036,200
Aug 7, 20243,751.003,805.003,633.003,756.003,682.712,311,800
Aug 6, 20244,006.004,110.003,524.003,819.003,744.483,471,000
Aug 5, 20244,023.004,094.003,801.003,829.003,754.281,877,100
Aug 2, 20244,300.004,303.004,193.004,193.004,111.181,293,600
Aug 1, 20244,450.004,481.004,352.004,395.004,309.24984,700
Jul 31, 20244,383.004,488.004,380.004,473.004,385.711,204,000
Jul 30, 20244,430.004,440.004,385.004,397.004,311.20839,600
Jul 29, 20244,375.004,434.004,358.004,414.004,327.871,072,600
Jul 26, 20244,345.004,377.004,316.004,325.004,240.60738,400
Jul 25, 20244,293.004,342.004,266.004,326.004,241.58840,500
Jul 24, 20244,342.004,345.004,281.004,296.004,212.17697,600
Jul 23, 20244,330.004,368.004,330.004,366.004,280.80613,200
Jul 22, 20244,300.004,336.004,261.004,325.004,240.60652,000
Jul 19, 20244,379.004,398.004,277.004,300.004,216.09993,200
Jul 18, 20244,204.004,395.004,204.004,370.004,284.721,830,300
Jul 17, 20244,230.004,244.004,196.004,202.004,120.00840,400
Jul 16, 20244,250.004,268.004,219.004,219.004,136.67724,600
Jul 12, 20244,290.004,320.004,251.004,261.004,177.85963,300
Jul 11, 20244,260.004,295.004,249.004,283.004,199.42933,200
Jul 10, 20244,200.004,232.004,171.004,232.004,149.42761,700
Jul 9, 20244,182.004,199.004,159.004,180.004,098.43620,900
Jul 8, 20244,156.004,229.004,137.004,184.004,102.35831,300
Jul 5, 20244,165.004,182.004,121.004,141.004,060.19624,500
Jul 4, 20244,170.004,198.004,120.004,147.004,066.08496,400
Jul 3, 20244,127.004,150.004,100.004,150.004,069.02621,400
Jul 2, 20244,085.004,127.004,070.004,127.004,046.47815,400
Jul 1, 20244,095.004,127.004,069.004,074.003,994.50733,900
Jun 28, 20244,113.004,123.004,078.004,082.004,002.34695,500
Jun 27, 20244,101.004,118.004,045.004,118.004,037.64970,900
Jun 26, 20244,117.004,119.004,067.004,110.004,029.80686,400
Jun 25, 20244,108.004,122.004,088.004,095.004,015.09637,600
Jun 24, 20244,134.004,157.004,078.004,078.003,998.42663,900
Jun 21, 20244,096.004,167.004,096.004,104.004,023.92970,300
Jun 20, 20244,138.004,173.004,075.004,091.004,011.17673,200
Jun 19, 20244,123.004,138.004,086.004,125.004,044.51575,400
Jun 18, 20244,194.004,210.004,136.004,141.004,060.19561,000
Jun 17, 20244,138.004,192.004,116.004,183.004,101.37915,800
Jun 14, 20244,096.004,140.004,082.004,112.004,031.76922,200
Jun 13, 20244,128.004,147.004,078.004,096.004,016.07550,100
Jun 12, 20244,164.004,205.004,130.004,143.004,062.15638,800
Jun 11, 20244,129.004,183.004,128.004,163.004,081.76854,300
Jun 10, 20244,109.004,123.004,081.004,102.004,021.95646,500
Jun 7, 20244,118.004,173.004,103.004,131.004,050.39662,000
Jun 6, 20244,141.004,194.004,113.004,150.004,069.021,084,000
Jun 5, 20244,103.004,166.004,082.004,132.004,051.371,845,000
Jun 4, 20243,950.004,039.003,940.004,033.003,954.30954,400
Jun 3, 20243,980.004,019.003,969.003,974.003,896.45862,700
May 31, 20243,884.003,974.003,872.003,958.003,880.762,131,000
May 30, 20243,955.003,955.003,901.003,908.003,831.741,153,100
May 29, 20243,990.003,996.003,954.003,955.003,877.82878,600
May 28, 20243,988.004,006.003,973.004,001.003,922.93726,800
May 27, 20244,035.004,044.003,991.004,003.003,924.89819,100
May 24, 20244,020.004,049.004,004.004,022.003,943.52731,000
May 23, 20244,038.004,076.004,003.004,054.003,974.891,140,700
May 22, 20244,082.004,097.004,041.004,041.003,962.14944,300
May 21, 20244,115.004,132.004,061.004,078.003,998.42875,400
May 20, 20244,088.004,156.004,084.004,134.004,053.33720,400
May 17, 20244,055.004,133.004,045.004,094.004,014.11861,500
May 16, 20244,100.004,103.004,016.004,083.004,003.33872,100
May 15, 20244,050.004,131.004,050.004,110.004,029.801,461,400

Related Tickers

2802.T Ajinomoto Co., Inc.
3,299.00
-0.12%
 
2002.T Nisshin Seifun Group Inc.
1,812.50
+0.69%
 
BSN.MU Danone SA
71.84
-0.39%
 
2204.T Nakamuraya Co., Ltd.
3,155.00
+0.16%
 
2286.T Hayashikane Sangyo Co.,Ltd.
532.00
+0.19%
 
2809.T Kewpie Corporation
3,225.00
+1.00%
 
4526.T Riken Vitamin Co., Ltd.
2,561.00
+1.11%
 
2220.T Kameda Seika Co.,Ltd.
3,825.00
-0.13%
 
2270.T MEGMILK SNOW BRAND Co.,Ltd.
2,798.00
-1.13%
 
300999.SZ Yihai Kerry Arawana Holdings Co., Ltd
31.52
-0.25%