Singapore markets close in 1 hour 26 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,147.00-3.00 (-0.07%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20244,170.004,198.004,120.004,147.004,147.00496,400
03 Jul 20244,127.004,150.004,100.004,150.004,150.00621,400
02 Jul 20244,085.004,127.004,070.004,127.004,127.00815,400
01 Jul 20244,095.004,127.004,069.004,074.004,074.00733,900
28 Jun 20244,113.004,123.004,078.004,082.004,082.00695,500
27 Jun 20244,101.004,118.004,045.004,118.004,118.00970,900
26 Jun 20244,117.004,119.004,067.004,110.004,110.00686,400
25 Jun 20244,108.004,122.004,088.004,095.004,095.00637,600
24 Jun 20244,134.004,157.004,078.004,078.004,078.00663,900
21 Jun 20244,096.004,167.004,096.004,104.004,104.00970,300
20 Jun 20244,138.004,173.004,075.004,091.004,091.00673,200
19 Jun 20244,123.004,138.004,086.004,125.004,125.00575,400
18 Jun 20244,194.004,210.004,136.004,141.004,141.00561,000
17 Jun 20244,138.004,192.004,116.004,183.004,183.00915,800
14 Jun 20244,096.004,140.004,082.004,112.004,112.00922,200
13 Jun 20244,128.004,147.004,078.004,096.004,096.00550,100
12 Jun 20244,164.004,205.004,130.004,143.004,143.00638,800
11 Jun 20244,129.004,183.004,128.004,163.004,163.00854,300
10 Jun 20244,109.004,123.004,081.004,102.004,102.00646,500
07 Jun 20244,118.004,173.004,103.004,131.004,131.00662,000
06 Jun 20244,141.004,194.004,113.004,150.004,150.001,084,000
05 Jun 20244,103.004,166.004,082.004,132.004,132.001,845,000
04 Jun 20243,950.004,039.003,940.004,033.004,033.00954,400
03 Jun 20243,980.004,019.003,969.003,974.003,974.00862,700
31 May 20243,884.003,974.003,872.003,958.003,958.002,131,000
30 May 20243,955.003,955.003,901.003,908.003,908.001,153,100
29 May 20243,990.003,996.003,954.003,955.003,955.00878,600
28 May 20243,988.004,006.003,973.004,001.004,001.00726,800
27 May 20244,035.004,044.003,991.004,003.004,003.00819,100
24 May 20244,020.004,049.004,004.004,022.004,022.00731,000
23 May 20244,038.004,076.004,003.004,054.004,054.001,140,700
22 May 20244,082.004,097.004,041.004,041.004,041.00944,300
21 May 20244,115.004,132.004,061.004,078.004,078.00875,400
20 May 20244,088.004,156.004,084.004,134.004,134.00720,400
17 May 20244,055.004,133.004,045.004,094.004,094.00861,500
16 May 20244,100.004,103.004,016.004,083.004,083.00872,100
15 May 20244,050.004,131.004,050.004,110.004,110.001,461,400
14 May 20244,111.004,184.004,058.004,061.004,061.002,155,500
13 May 20244,250.004,329.003,988.004,026.004,026.004,616,400
10 May 20244,129.004,312.004,122.004,302.004,302.001,648,800
09 May 20244,185.004,192.004,153.004,153.004,153.00414,500
08 May 20244,194.004,205.004,150.004,167.004,167.00635,700
07 May 20244,197.004,207.004,149.004,197.004,197.00972,500
02 May 20244,223.004,225.004,199.004,210.004,210.00407,300
01 May 20244,218.004,255.004,198.004,219.004,219.00764,800
30 Apr 20244,209.004,232.004,161.004,205.004,205.001,320,500
26 Apr 20244,162.004,168.004,122.004,146.004,146.00915,400
25 Apr 20244,237.004,245.004,193.004,206.004,206.00787,400
24 Apr 20244,221.004,225.004,176.004,212.004,212.00757,900
23 Apr 20244,205.004,248.004,205.004,237.004,237.00653,500
22 Apr 20244,130.004,275.004,119.004,251.004,251.001,731,800
19 Apr 20244,060.004,097.004,035.004,065.004,065.001,296,500
18 Apr 20244,060.004,117.004,057.004,069.004,069.00902,800
17 Apr 20244,078.004,080.004,023.004,069.004,069.00679,800
16 Apr 20244,080.004,080.004,019.004,062.004,062.001,129,800
15 Apr 20244,103.004,109.004,061.004,101.004,101.00719,300
12 Apr 20244,098.004,146.004,080.004,109.004,109.00892,800
11 Apr 20244,081.004,089.004,057.004,085.004,085.00796,300
10 Apr 20244,076.004,106.004,075.004,081.004,081.00604,000
09 Apr 20244,070.004,095.004,046.004,076.004,076.001,076,600
08 Apr 20244,154.004,157.004,072.004,076.004,076.00896,000
05 Apr 20244,117.004,168.004,104.004,136.004,136.00721,200
04 Apr 20244,112.004,129.004,089.004,112.004,112.00744,900
03 Apr 20244,085.004,117.004,055.004,112.004,112.00894,400
02 Apr 20244,200.004,210.004,111.004,118.004,118.001,107,300
01 Apr 20244,203.004,232.004,156.004,201.004,201.001,004,600
29 Mar 20244,184.004,203.004,176.004,185.004,185.00273,700
28 Mar 20244,226.004,250.004,168.004,170.004,170.001,056,100
28 Mar 202440 Dividend
27 Mar 20244,292.004,317.004,277.004,301.004,261.00896,800
26 Mar 20244,284.004,292.004,244.004,283.004,243.17679,200
25 Mar 20244,359.004,360.004,282.004,285.004,245.15977,900
22 Mar 20244,286.004,331.004,275.004,324.004,283.791,251,600
21 Mar 20244,299.004,316.004,262.004,280.004,240.201,557,700
19 Mar 20244,318.004,337.004,276.004,316.004,275.86967,400
18 Mar 20244,279.004,333.004,275.004,306.004,265.95883,600
15 Mar 20244,273.004,316.004,264.004,279.004,239.201,062,500
14 Mar 20244,208.004,273.004,190.004,265.004,225.33920,200
13 Mar 20244,209.004,257.004,190.004,235.004,195.61769,000
12 Mar 20244,222.004,274.004,207.004,253.004,213.451,380,200
11 Mar 20244,200.004,206.004,138.004,184.004,145.091,175,000
08 Mar 20244,220.004,232.004,182.004,221.004,181.741,554,400
07 Mar 20244,306.004,317.004,270.004,285.004,245.151,050,000
06 Mar 20244,317.004,320.004,287.004,300.004,260.011,268,100
05 Mar 20244,306.004,313.004,242.004,271.004,231.281,335,000
04 Mar 20244,379.004,385.004,315.004,322.004,281.801,164,700
01 Mar 20244,405.004,437.004,383.004,392.004,351.151,439,700
29 Feb 20244,422.004,427.004,336.004,377.004,336.291,931,300
28 Feb 20244,400.004,457.004,393.004,422.004,380.871,217,400
27 Feb 20244,409.004,438.004,371.004,410.004,368.991,281,100
26 Feb 20244,430.004,456.004,400.004,400.004,359.081,568,300
22 Feb 20244,419.004,471.004,393.004,400.004,359.081,930,000
21 Feb 20244,500.004,515.004,421.004,434.004,392.761,134,000
20 Feb 20244,500.004,528.004,465.004,474.004,432.391,398,900
19 Feb 20244,358.004,458.004,355.004,442.004,400.691,206,500
16 Feb 20244,398.004,415.004,313.004,339.004,298.652,113,400
15 Feb 20244,420.004,429.004,340.004,357.004,316.482,513,300
14 Feb 20244,438.004,503.004,404.004,459.004,417.533,042,700
13 Feb 20244,752.004,767.004,455.004,530.004,487.874,626,400
09 Feb 20244,700.004,763.004,675.004,750.004,705.821,036,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...