Comparing Back to the side-by-side chart ↗
Nisshinbo Holdings Inc. (3105.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2525.00 | 2533.50 | 2467.00 | 2504.50 | -0.65% | 663,100 |
| 2026-10-15 | 2545.00 | 2550.00 | 2462.00 | 2521.00 | -4.25% | 1,126,100 |
| 2026-10-14 | 2641.50 | 2663.50 | 2609.00 | 2633.00 | -0.32% | 659,700 |
| 2026-10-13 | 2664.50 | 2727.00 | 2609.00 | 2641.50 | -0.86% | 717,000 |
| 2026-10-09 | 2662.00 | 2687.00 | 2622.50 | 2664.50 | -1.95% | 974,600 |
| 2026-10-08 | 2779.50 | 2779.50 | 2695.50 | 2717.50 | -3.36% | 945,400 |
| 2026-10-07 | 2776.50 | 2837.00 | 2764.50 | 2812.00 | +1.19% | 722,400 |
| 2026-10-06 | 2776.00 | 2805.00 | 2721.00 | 2779.00 | -0.39% | 849,700 |
| 2026-10-05 | 2748.50 | 2808.00 | 2735.00 | 2790.00 | +3.39% | 1,100,600 |
| 2026-10-02 | 2679.50 | 2707.00 | 2651.00 | 2698.50 | +1.68% | 819,500 |
| 2026-10-01 | 2645.00 | 2660.50 | 2582.50 | 2654.00 | +0.42% | 841,000 |
| 2026-09-30 | 2608.00 | 2651.50 | 2589.00 | 2643.00 | +1.24% | 884,000 |
| 2026-09-29 | 2656.00 | 2685.00 | 2563.00 | 2610.50 | +0.17% | 1,282,300 |
| 2026-09-28 | 2592.50 | 2640.00 | 2580.50 | 2606.00 | +1.84% | 1,386,700 |
| 2026-09-25 | 2509.50 | 2560.50 | 2497.00 | 2559.00 | +1.57% | 856,900 |
| 2026-09-24 | 2480.00 | 2537.50 | 2469.00 | 2519.50 | +3.45% | 1,077,700 |
| 2026-09-18 | 2413.00 | 2454.00 | 2402.00 | 2435.50 | +2.72% | 1,035,200 |
| 2026-09-17 | 2364.50 | 2385.00 | 2349.00 | 2371.00 | -0.15% | 462,100 |
| 2026-09-16 | 2280.00 | 2403.50 | 2266.00 | 2374.50 | +5.30% | 1,088,000 |
| 2026-09-15 | 2200.50 | 2271.50 | 2187.50 | 2255.00 | +0.62% | 544,800 |
| 2026-09-14 | 2193.50 | 2260.00 | 2156.00 | 2241.00 | +0.27% | 732,100 |
| 2026-09-11 | 2187.50 | 2240.50 | 2144.00 | 2235.00 | -1.35% | 713,200 |
| 2026-09-10 | 2314.50 | 2333.50 | 2250.00 | 2265.50 | -1.86% | 724,700 |
| 2026-09-09 | 2265.00 | 2340.00 | 2238.50 | 2308.50 | +4.22% | 940,400 |
| 2026-09-08 | 2249.50 | 2344.00 | 2215.00 | 2215.00 | -2.85% | 729,500 |
| 2026-09-07 | 2264.00 | 2282.50 | 2221.00 | 2280.00 | +1.83% | 735,900 |
| 2026-09-04 | 2270.50 | 2288.00 | 2217.50 | 2239.00 | -2.01% | 799,100 |
| 2026-09-03 | 2305.00 | 2333.50 | 2263.00 | 2285.00 | +0.11% | 805,800 |
| 2026-09-02 | 2251.50 | 2329.00 | 2249.00 | 2282.50 | +0.24% | 1,087,200 |
| 2026-09-01 | 2266.50 | 2305.50 | 2261.00 | 2277.00 | -0.72% | 701,600 |
| 2026-08-31 | 2145.00 | 2315.00 | 2145.00 | 2293.50 | +6.33% | 1,187,600 |
| 2026-08-28 | 2145.00 | 2178.50 | 2135.00 | 2157.00 | +0.56% | 528,200 |
| 2026-08-27 | 2155.00 | 2179.50 | 2112.50 | 2145.00 | +0.68% | 533,900 |
| 2026-08-26 | 2111.00 | 2149.00 | 2110.00 | 2130.50 | +0.54% | 644,800 |
| 2026-08-25 | 2095.00 | 2133.50 | 2076.00 | 2119.00 | +1.00% | 529,700 |
| 2026-08-24 | 2130.50 | 2139.00 | 2096.00 | 2098.00 | -1.73% | 588,200 |
| 2026-08-21 | 2132.00 | 2146.50 | 2082.50 | 2135.00 | -0.51% | 833,400 |
| 2026-08-20 | 2140.00 | 2188.00 | 2134.50 | 2146.00 | +0.33% | 562,000 |
| 2026-08-19 | 2218.00 | 2234.50 | 2122.50 | 2139.00 | -7.72% | 881,600 |
| 2026-08-18 | 2455.00 | 2485.50 | 2318.00 | 2318.00 | -5.56% | 623,400 |
| 2026-08-17 | 2493.00 | 2500.00 | 2422.00 | 2454.50 | -0.99% | 457,100 |
| 2026-08-14 | 2413.00 | 2503.50 | 2411.00 | 2479.00 | +2.44% | 872,900 |
| 2026-08-13 | 2402.00 | 2452.00 | 2389.00 | 2420.00 | +1.32% | 607,000 |
| 2026-08-12 | 2473.00 | 2480.00 | 2362.00 | 2388.50 | -3.28% | 715,500 |
| 2026-08-10 | 2444.00 | 2571.50 | 2434.50 | 2469.50 | +2.02% | 875,200 |
| 2026-08-07 | 2610.00 | 2649.50 | 2362.50 | 2420.50 | -2.97% | 1,917,500 |
| 2026-08-06 | 2250.50 | 2559.00 | 2240.00 | 2494.50 | +8.57% | 1,889,200 |
| 2026-08-05 | 2274.50 | 2309.00 | 2191.50 | 2297.50 | +5.32% | 1,008,500 |
| 2026-08-04 | 2156.00 | 2199.00 | 2130.00 | 2181.50 | +0.21% | 511,800 |
| 2026-08-03 | 2143.50 | 2199.50 | 2102.00 | 2177.00 | -0.11% | 742,600 |
| 2026-07-31 | 2280.00 | 2291.00 | 2127.50 | 2179.50 | +4.58% | 1,151,700 |
| 2026-07-30 | 2082.50 | 2125.00 | 2057.50 | 2084.00 | +0.51% | 2,432,700 |
| 2026-07-29 | 2188.00 | 2189.50 | 2032.00 | 2073.50 | -4.45% | 783,300 |
| 2026-07-28 | 2216.00 | 2228.00 | 2147.50 | 2170.00 | -3.17% | 889,100 |
| 2026-07-27 | 2254.00 | 2261.50 | 2214.50 | 2241.00 | -0.55% | 482,200 |
| 2026-07-24 | 2250.00 | 2262.00 | 2210.00 | 2253.50 | -1.34% | 479,500 |
| 2026-07-23 | 2290.00 | 2318.50 | 2266.50 | 2284.00 | +1.11% | 465,700 |
| 2026-07-22 | 2320.50 | 2344.00 | 2244.00 | 2259.00 | -1.68% | 754,800 |
| 2026-07-21 | 2280.00 | 2302.50 | 2210.00 | 2297.50 | +4.36% | 819,000 |
| 2026-07-17 | 2296.50 | 2319.00 | 2126.50 | 2201.50 | -6.18% | 958,100 |
| 2026-07-16 | 2342.00 | 2393.00 | 2323.00 | 2346.50 | +1.06% | 927,500 |
| 2026-07-15 | 2312.50 | 2329.50 | 2256.00 | 2322.00 | +2.04% | 733,000 |
| 2026-07-14 | 2135.00 | 2311.00 | 2131.00 | 2275.50 | +5.81% | 1,149,000 |
| 2026-07-13 | 2236.50 | 2259.00 | 2137.50 | 2150.50 | -3.30% | 779,200 |
| 2026-07-10 | 2330.00 | 2335.50 | 2210.50 | 2224.00 | -2.99% | 918,900 |
| 2026-07-09 | 2304.00 | 2329.00 | 2257.50 | 2292.50 | +0.48% | 786,600 |
| 2026-07-08 | 2299.50 | 2360.00 | 2262.00 | 2281.50 | -4.40% | 967,500 |
| 2026-07-07 | 2418.00 | 2466.00 | 2381.00 | 2386.50 | -0.79% | 971,600 |
| 2026-07-06 | 2488.00 | 2506.00 | 2383.00 | 2405.50 | -3.00% | 1,011,700 |
| 2026-07-03 | 2445.00 | 2489.50 | 2391.00 | 2480.00 | -0.18% | 784,000 |
| 2026-07-02 | 2419.50 | 2517.00 | 2390.50 | 2484.50 | +0.61% | 872,000 |
| 2026-07-01 | 2502.00 | 2569.50 | 2455.50 | 2469.50 | -0.22% | 1,148,400 |
| 2026-06-30 | 2565.50 | 2694.00 | 2464.50 | 2475.00 | +2.78% | 1,870,300 |
| 2026-06-29 | 2429.50 | 2436.50 | 2347.50 | 2408.00 | -1.99% | 1,072,700 |
| 2026-06-26 | 2494.00 | 2532.00 | 2402.50 | 2457.00 | -0.47% | 858,000 |
| 2026-06-25 | 2500.00 | 2534.50 | 2431.00 | 2468.50 | -0.24% | 1,372,700 |
| 2026-06-24 | 2349.50 | 2485.50 | 2330.00 | 2474.50 | +4.63% | 1,489,900 |
| 2026-06-23 | 2316.00 | 2405.00 | 2305.00 | 2365.00 | +2.58% | 1,134,300 |
| 2026-06-22 | 2230.00 | 2322.00 | 2230.00 | 2305.50 | +3.27% | 649,400 |
| 2026-06-19 | 2199.50 | 2232.50 | 2167.00 | 2232.50 | +3.76% | 1,103,400 |
| 2026-06-18 | 2160.00 | 2206.00 | 2149.50 | 2151.50 | -0.07% | 731,200 |
| 2026-06-17 | 2161.50 | 2176.00 | 2127.50 | 2153.00 | +0.63% | 544,400 |
| 2026-06-16 | 2129.00 | 2167.50 | 2125.50 | 2139.50 | -2.28% | 589,000 |
| 2026-06-15 | 2184.00 | 2224.50 | 2154.50 | 2189.50 | +3.84% | 665,200 |
| 2026-06-12 | 2100.00 | 2159.50 | 2084.00 | 2108.50 | +2.85% | 1,479,300 |
| 2026-06-11 | 1973.00 | 2064.00 | 1953.50 | 2050.00 | +1.79% | 1,145,100 |
| 2026-06-10 | 2065.00 | 2080.00 | 1954.00 | 2014.00 | -4.35% | 1,755,200 |
| 2026-06-09 | 2200.00 | 2206.00 | 2072.00 | 2105.50 | -2.82% | 1,845,200 |
| 2026-06-08 | 2237.00 | 2249.50 | 2147.00 | 2166.50 | -8.68% | 1,073,900 |
| 2026-06-05 | 2361.00 | 2379.50 | 2305.00 | 2372.50 | +0.11% | 913,700 |
| 2026-06-04 | 2416.00 | 2458.50 | 2358.50 | 2370.00 | -3.81% | 843,300 |
| 2026-06-03 | 2450.00 | 2516.00 | 2425.50 | 2464.00 | +2.52% | 966,700 |
| 2026-06-02 | 2393.00 | 2422.50 | 2329.50 | 2403.50 | -0.76% | 877,800 |
| 2026-06-01 | 2375.00 | 2450.00 | 2344.00 | 2422.00 | +0.54% | 935,000 |
| 2026-05-29 | 2397.00 | 2431.50 | 2371.00 | 2409.00 | +1.15% | 1,308,400 |
| 2026-05-28 | 2371.50 | 2406.00 | 2335.00 | 2381.50 | +1.64% | 839,900 |
| 2026-05-27 | 2424.50 | 2457.50 | 2323.00 | 2343.00 | -2.33% | 1,010,500 |
| 2026-05-26 | 2454.00 | 2463.50 | 2385.00 | 2399.00 | -2.72% | 1,004,400 |
| 2026-05-25 | 2428.00 | 2505.00 | 2419.00 | 2466.00 | +3.20% | 870,000 |
| 2026-05-22 | 2356.50 | 2434.50 | 2348.00 | 2389.50 | +2.27% | 767,700 |
| 2026-05-21 | 2342.50 | 2386.00 | 2326.50 | 2336.50 | +1.92% | 937,800 |
| 2026-05-20 | 2300.50 | 2317.50 | 2236.50 | 2292.50 | -1.55% | 1,043,800 |
| 2026-05-19 | 2339.00 | 2367.50 | 2308.00 | 2328.50 | +0.80% | 989,100 |
| 2026-05-18 | 2260.00 | 2352.50 | 2231.00 | 2310.00 | +3.47% | 1,297,800 |
| 2026-05-15 | 2266.50 | 2320.00 | 2199.00 | 2232.50 | -1.50% | 1,243,600 |
| 2026-05-14 | 2420.00 | 2422.00 | 2264.50 | 2266.50 | -6.27% | 1,360,900 |
| 2026-05-13 | 2210.50 | 2447.00 | 2180.00 | 2418.00 | +8.55% | 2,472,700 |
| 2026-05-12 | 2089.50 | 2348.00 | 2019.00 | 2227.50 | +7.84% | 2,856,000 |
| 2026-05-11 | 2115.50 | 2126.50 | 2035.00 | 2065.50 | -1.78% | 1,257,600 |
| 2026-05-08 | 2062.50 | 2113.50 | 2053.50 | 2103.00 | -0.45% | 902,200 |
| 2026-05-07 | 2087.50 | 2167.50 | 2080.00 | 2112.50 | +5.15% | 1,564,600 |
| 2026-05-01 | 2050.00 | 2055.00 | 1976.00 | 2009.00 | -2.62% | 1,378,000 |
| 2026-04-30 | 2079.50 | 2098.00 | 2040.00 | 2063.00 | +0.76% | 1,521,400 |
| 2026-04-28 | 1978.00 | 2055.00 | 1940.00 | 2047.50 | +4.81% | 1,734,100 |
| 2026-04-27 | 1929.00 | 1999.00 | 1898.50 | 1953.50 | +2.04% | 1,121,600 |
| 2026-04-24 | 1890.00 | 1937.00 | 1855.50 | 1914.50 | +1.70% | 1,148,900 |
| 2026-04-23 | 1897.00 | 1926.00 | 1855.50 | 1882.50 | -2.81% | 916,700 |
| 2026-04-22 | 1965.50 | 1975.00 | 1900.50 | 1937.00 | -1.95% | 1,135,300 |
| 2026-04-21 | 1940.00 | 2001.50 | 1929.50 | 1975.50 | +1.07% | 1,446,300 |
| 2026-04-20 | 1860.00 | 2021.00 | 1842.50 | 1954.50 | +7.39% | 3,628,700 |
| 2026-04-17 | 1846.50 | 1860.50 | 1790.00 | 1820.00 | -0.76% | 1,515,800 |
| 2026-04-16 | 1744.00 | 1854.00 | 1728.00 | 1834.00 | +10.22% | 2,638,200 |
| 2026-04-15 | 1683.50 | 1698.50 | 1661.50 | 1664.00 | -0.12% | 558,000 |
| 2026-04-14 | 1662.00 | 1677.50 | 1659.50 | 1666.00 | +1.46% | 440,700 |
| 2026-04-13 | 1639.00 | 1665.50 | 1628.00 | 1642.00 | -0.30% | 357,100 |
| 2026-04-10 | 1648.50 | 1663.00 | 1644.00 | 1647.00 | +0.55% | 616,500 |
| 2026-04-09 | 1653.00 | 1665.00 | 1622.50 | 1638.00 | -0.91% | 654,800 |
| 2026-04-08 | 1638.00 | 1660.00 | 1610.00 | 1653.00 | +5.66% | 767,800 |
| 2026-04-07 | 1549.50 | 1564.50 | 1544.50 | 1564.50 | +1.00% | 396,300 |
| 2026-04-06 | 1521.00 | 1560.50 | 1520.50 | 1549.00 | +1.84% | 612,500 |
| 2026-04-03 | 1530.00 | 1534.00 | 1505.00 | 1521.00 | +1.40% | 358,300 |
| 2026-04-02 | 1522.00 | 1562.50 | 1500.00 | 1500.00 | -0.10% | 800,000 |
| 2026-04-01 | 1495.50 | 1501.50 | 1471.50 | 1501.50 | +4.31% | 499,800 |
| 2026-03-31 | 1430.00 | 1476.50 | 1426.50 | 1439.50 | -2.74% | 694,900 |
| 2026-03-30 | 1433.50 | 1480.50 | 1430.50 | 1480.00 | -2.98% | 821,600 |
| 2026-03-27 | 1533.00 | 1539.00 | 1500.00 | 1525.50 | -0.42% | 551,800 |
| 2026-03-26 | 1545.00 | 1562.50 | 1518.00 | 1532.00 | -1.26% | 423,700 |
| 2026-03-25 | 1559.50 | 1559.50 | 1535.50 | 1551.50 | +3.26% | 671,800 |
| 2026-03-24 | 1493.50 | 1502.50 | 1475.00 | 1502.50 | +2.66% | 901,300 |
| 2026-03-23 | 1479.00 | 1486.50 | 1447.50 | 1463.50 | -3.30% | 656,800 |
| 2026-03-19 | 1541.00 | 1546.00 | 1504.00 | 1513.50 | -3.84% | 875,400 |
| 2026-03-18 | 1556.00 | 1574.00 | 1537.00 | 1574.00 | +2.51% | 675,800 |
| 2026-03-17 | 1570.50 | 1572.50 | 1525.50 | 1535.50 | -0.26% | 546,200 |
| 2026-03-16 | 1573.50 | 1576.50 | 1536.50 | 1539.50 | -1.19% | 1,285,100 |
| 2026-03-13 | 1568.50 | 1584.00 | 1542.50 | 1558.00 | -2.62% | 739,600 |
| 2026-03-12 | 1635.00 | 1637.00 | 1580.00 | 1600.00 | -2.50% | 773,700 |
| 2026-03-11 | 1648.00 | 1685.50 | 1640.50 | 1641.00 | +1.39% | 608,200 |
| 2026-03-10 | 1569.00 | 1621.00 | 1551.50 | 1618.50 | +7.15% | 1,383,900 |
| 2026-03-09 | 1511.00 | 1541.50 | 1475.00 | 1510.50 | -7.05% | 990,600 |
| 2026-03-06 | 1584.00 | 1635.50 | 1581.00 | 1625.00 | +0.53% | 622,400 |
| 2026-03-05 | 1631.00 | 1670.00 | 1603.50 | 1616.50 | +1.60% | 731,500 |
| 2026-03-04 | 1623.50 | 1669.00 | 1566.00 | 1591.00 | -6.60% | 1,101,000 |
| 2026-03-03 | 1760.00 | 1780.00 | 1692.00 | 1703.50 | -3.95% | 689,600 |
| 2026-03-02 | 1729.50 | 1785.00 | 1718.00 | 1773.50 | +1.11% | 982,700 |
| 2026-02-27 | 1730.00 | 1763.00 | 1721.00 | 1754.00 | +1.30% | 920,500 |
| 2026-02-26 | 1768.00 | 1769.50 | 1727.00 | 1731.50 | -2.06% | 934,800 |
| 2026-02-25 | 1780.00 | 1785.50 | 1743.50 | 1768.00 | +0.45% | 886,300 |
| 2026-02-24 | 1748.50 | 1767.00 | 1718.50 | 1760.00 | +2.83% | 1,104,500 |
| 2026-02-20 | 1685.50 | 1715.00 | 1671.50 | 1711.50 | +0.56% | 980,100 |
| 2026-02-19 | 1695.50 | 1737.50 | 1688.50 | 1702.00 | +2.04% | 1,448,000 |
| 2026-02-18 | 1662.00 | 1675.50 | 1636.00 | 1668.00 | +2.14% | 1,232,200 |
| 2026-02-17 | 1580.00 | 1643.00 | 1550.00 | 1633.00 | +4.05% | 1,480,600 |
| 2026-02-16 | 1567.50 | 1588.00 | 1555.50 | 1569.50 | +0.13% | 770,500 |
| 2026-02-13 | 1565.50 | 1605.00 | 1556.00 | 1567.50 | -0.92% | 1,512,400 |
| 2026-02-12 | 1530.00 | 1631.50 | 1526.00 | 1582.00 | +4.35% | 2,673,700 |
| 2026-02-10 | 1735.00 | 1756.50 | 1477.00 | 1516.00 | -12.75% | 6,329,800 |
| 2026-02-09 | 1741.00 | 1754.00 | 1722.00 | 1737.50 | +2.15% | 988,100 |
| 2026-02-06 | 1663.00 | 1712.00 | 1652.00 | 1701.00 | +1.43% | 867,700 |
| 2026-02-05 | 1685.50 | 1702.50 | 1663.50 | 1677.00 | +0.12% | 1,050,700 |
| 2026-02-04 | 1630.00 | 1689.00 | 1626.50 | 1675.00 | +3.05% | 1,235,600 |
| 2026-02-03 | 1572.00 | 1628.00 | 1566.00 | 1625.50 | +3.30% | 1,602,300 |
| 2026-02-02 | 1460.50 | 1588.00 | 1456.50 | 1573.50 | +10.00% | 3,635,200 |
| 2026-01-30 | 1419.00 | 1436.00 | 1404.50 | 1430.50 | +2.32% | 615,600 |
| 2026-01-29 | 1380.00 | 1400.00 | 1371.00 | 1398.00 | +1.56% | 609,100 |
| 2026-01-28 | 1390.00 | 1397.00 | 1376.50 | 1376.50 | -1.64% | 505,600 |
| 2026-01-27 | 1397.00 | 1404.00 | 1378.00 | 1399.50 | -0.43% | 449,700 |
| 2026-01-26 | 1396.50 | 1412.50 | 1394.00 | 1405.50 | -0.25% | 662,600 |
| 2026-01-23 | 1410.00 | 1411.00 | 1392.50 | 1409.00 | +0.50% | 329,200 |
| 2026-01-22 | 1400.00 | 1414.50 | 1396.00 | 1402.00 | +0.50% | 443,500 |
| 2026-01-21 | 1375.50 | 1401.50 | 1371.50 | 1395.00 | -0.75% | 423,000 |
| 2026-01-20 | 1417.00 | 1424.00 | 1397.00 | 1405.50 | -1.30% | 540,300 |
| 2026-01-19 | 1421.00 | 1429.50 | 1405.50 | 1424.00 | -1.11% | 360,700 |
| 2026-01-16 | 1420.00 | 1440.00 | 1405.50 | 1440.00 | +1.12% | 693,800 |
| 2026-01-15 | 1393.00 | 1429.00 | 1393.00 | 1424.00 | +2.23% | 746,000 |
| 2026-01-14 | 1380.00 | 1394.00 | 1372.00 | 1393.00 | +1.86% | 710,100 |
| 2026-01-13 | 1385.00 | 1410.00 | 1359.50 | 1367.50 | +1.75% | 1,295,600 |
| 2026-01-09 | 1340.00 | 1359.50 | 1338.00 | 1344.00 | +0.49% | 509,500 |
| 2026-01-08 | 1340.00 | 1353.50 | 1326.50 | 1337.50 | -0.26% | 590,600 |
| 2026-01-07 | 1337.50 | 1355.00 | 1328.00 | 1341.00 | +0.04% | 686,500 |
| 2026-01-06 | 1324.00 | 1346.50 | 1322.00 | 1340.50 | +1.94% | 804,100 |
| 2026-01-05 | 1324.00 | 1329.00 | 1310.00 | 1315.00 | +0.31% | 536,000 |
| 2025-12-30 | 1329.50 | 1335.00 | 1311.00 | 1311.00 | -1.43% | 557,400 |
| 2025-12-29 | 1329.50 | 1338.00 | 1319.00 | 1330.00 | -1.30% | 878,000 |
| 2025-12-26 | 1330.00 | 1364.00 | 1323.50 | 1347.50 | +2.12% | 1,820,400 |
| 2025-12-25 | 1320.00 | 1323.00 | 1308.00 | 1319.50 | +0.76% | 666,100 |
| 2025-12-24 | 1312.50 | 1330.50 | 1309.50 | 1309.50 | -0.76% | 657,400 |
| 2025-12-23 | 1307.00 | 1321.50 | 1305.00 | 1319.50 | +1.62% | 573,400 |
| 2025-12-22 | 1311.00 | 1311.00 | 1294.00 | 1298.50 | +0.43% | 877,600 |
| 2025-12-19 | 1285.00 | 1293.50 | 1278.00 | 1293.00 | +0.62% | 577,200 |
| 2025-12-18 | 1285.00 | 1290.50 | 1275.00 | 1285.00 | -0.62% | 435,100 |
| 2025-12-17 | 1291.00 | 1304.50 | 1278.00 | 1293.00 | +0.66% | 619,000 |
| 2025-12-16 | 1316.00 | 1317.00 | 1283.50 | 1284.50 | -2.98% | 734,300 |
| 2025-12-15 | 1298.00 | 1325.00 | 1295.00 | 1324.00 | +1.30% | 649,200 |
| 2025-12-12 | 1288.00 | 1308.50 | 1283.50 | 1307.00 | +2.59% | 652,000 |
| 2025-12-11 | 1300.50 | 1304.00 | 1274.00 | 1274.00 | -1.85% | 500,800 |
| 2025-12-10 | 1285.00 | 1309.00 | 1284.50 | 1298.00 | +1.56% | 880,800 |
| 2025-12-09 | 1278.00 | 1280.00 | 1270.00 | 1278.00 | +0.08% | 398,100 |
| 2025-12-08 | 1270.00 | 1281.00 | 1269.50 | 1277.00 | +1.43% | 683,600 |
| 2025-12-05 | 1260.50 | 1281.00 | 1252.00 | 1259.00 | -1.49% | 592,900 |
| 2025-12-04 | 1270.00 | 1293.00 | 1264.00 | 1278.00 | +0.87% | 702,400 |
| 2025-12-03 | 1256.00 | 1273.00 | 1253.00 | 1267.00 | +1.24% | 810,400 |
| 2025-12-02 | 1251.50 | 1266.50 | 1243.00 | 1251.50 | +0.00% | 451,900 |
| 2025-12-01 | 1275.00 | 1283.50 | 1251.50 | 1251.50 | -1.15% | 636,800 |
| 2025-11-28 | 1250.00 | 1270.00 | 1247.00 | 1266.00 | +2.80% | 569,300 |
| 2025-11-27 | 1252.00 | 1252.00 | 1231.50 | 1231.50 | -1.04% | 422,700 |
| 2025-11-26 | 1232.50 | 1252.00 | 1228.50 | 1244.50 | +1.38% | 965,900 |
| 2025-11-25 | 1231.50 | 1236.00 | 1221.50 | 1227.50 | +0.82% | 557,900 |
| 2025-11-21 | 1201.00 | 1222.50 | 1201.00 | 1217.50 | -0.20% | 747,400 |
| 2025-11-20 | 1239.00 | 1239.00 | 1212.00 | 1220.00 | +1.33% | 583,900 |
| 2025-11-19 | 1210.00 | 1215.50 | 1188.00 | 1204.00 | +0.08% | 832,400 |
| 2025-11-18 | 1221.00 | 1224.00 | 1196.50 | 1203.00 | -2.27% | 767,100 |
| 2025-11-17 | 1235.00 | 1241.50 | 1218.50 | 1231.00 | +0.00% | 703,300 |
| 2025-11-14 | 1236.50 | 1245.00 | 1219.50 | 1231.00 | -2.34% | 843,600 |
| 2025-11-13 | 1266.00 | 1275.00 | 1256.00 | 1260.50 | -0.20% | 501,100 |
| 2025-11-12 | 1250.00 | 1274.00 | 1243.50 | 1263.00 | +0.84% | 825,800 |
| 2025-11-11 | 1266.00 | 1268.50 | 1236.50 | 1252.50 | -1.76% | 895,600 |
| 2025-11-10 | 1250.00 | 1290.00 | 1249.00 | 1275.00 | -0.89% | 1,472,900 |
| 2025-11-07 | 1198.00 | 1287.50 | 1171.50 | 1286.50 | +5.75% | 2,168,700 |
| 2025-11-06 | 1224.00 | 1224.00 | 1203.00 | 1216.50 | +1.46% | 618,400 |
| 2025-11-05 | 1201.00 | 1209.00 | 1164.50 | 1199.00 | -1.60% | 869,600 |
| 2025-11-04 | 1220.00 | 1239.00 | 1215.50 | 1218.50 | -0.04% | 744,500 |
| 2025-10-31 | 1221.00 | 1221.00 | 1203.50 | 1219.00 | -0.16% | 625,700 |
| 2025-10-30 | 1200.00 | 1221.50 | 1195.50 | 1221.00 | +2.13% | 502,500 |
| 2025-10-29 | 1210.50 | 1216.50 | 1192.50 | 1195.50 | -1.20% | 578,300 |
| 2025-10-28 | 1237.00 | 1249.50 | 1210.00 | 1210.00 | -3.24% | 901,200 |
| 2025-10-27 | 1240.00 | 1253.00 | 1231.00 | 1250.50 | +2.08% | 886,200 |
| 2025-10-24 | 1211.00 | 1237.00 | 1210.50 | 1225.00 | +1.24% | 764,700 |
| 2025-10-23 | 1179.50 | 1210.00 | 1172.00 | 1210.00 | +1.72% | 924,000 |
| 2025-10-22 | 1166.00 | 1198.00 | 1164.50 | 1189.50 | +1.36% | 909,300 |
| 2025-10-21 | 1170.00 | 1181.50 | 1170.00 | 1173.50 | +0.99% | 637,800 |
| 2025-10-20 | 1175.50 | 1175.50 | 1160.00 | 1162.00 | +0.26% | 513,400 |
| 2025-10-17 | 1159.00 | 1163.00 | 1153.00 | 1159.00 | -1.19% | 402,600 |
| 2025-10-16 | 1180.00 | 1197.50 | 1168.00 | 1173.00 | +0.56% | 474,400 |
| 2025-10-15 | 1156.50 | 1172.00 | 1153.50 | 1166.50 | +2.23% | 602,500 |
| 2025-10-14 | 1188.00 | 1197.50 | 1138.00 | 1141.00 | -5.43% | 1,029,000 |
| 2025-10-10 | 1224.00 | 1232.50 | 1195.00 | 1206.50 | -2.70% | 841,200 |
| 2025-10-09 | 1226.00 | 1245.50 | 1218.50 | 1240.00 | +2.23% | 954,900 |
| 2025-10-08 | 1200.00 | 1221.00 | 1192.00 | 1213.00 | +0.21% | 969,000 |
| 2025-10-07 | 1160.00 | 1216.00 | 1159.00 | 1210.50 | +4.90% | 1,646,600 |
| 2025-10-06 | 1163.00 | 1169.00 | 1145.50 | 1154.00 | +3.04% | 888,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+15.88%). Pire mois : Mars (-9.53%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Nisshinbo Holdings Inc. (3105.T) ?
2504.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3105.T ?
Plus haut à 2837.00 et plus bas à 1153.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Nisshinbo Holdings Inc. ?
Historiquement, le mois le plus fort de 3105.T a été Avr (moyenne +15.88%) et le plus faible Mars (moyenne -9.53%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.