Comparing Back to the side-by-side chart ↗
Nishi-Nippon Financial Holdings,Inc. (7189.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 | 4622.00 | 4665.00 | 4566.00 | 4630.00 | +1.09% | 561,200 |
| 2026-10-15 | 4552.00 | 4656.00 | 4533.00 | 4580.00 | -1.91% | 950,900 |
| 2026-10-14 | 4796.00 | 4823.00 | 4655.00 | 4669.00 | -3.19% | 579,800 |
| 2026-10-13 | 4761.00 | 4863.00 | 4760.00 | 4823.00 | +2.49% | 687,800 |
| 2026-10-09 | 4803.00 | 4833.00 | 4706.00 | 4706.00 | -2.10% | 845,200 |
| 2026-10-08 | 4910.00 | 4923.00 | 4807.00 | 4807.00 | -2.59% | 514,000 |
| 2026-10-07 | 5012.00 | 5057.00 | 4933.00 | 4935.00 | -2.84% | 418,700 |
| 2026-10-06 | 4967.00 | 5079.00 | 4938.00 | 5079.00 | +2.79% | 527,500 |
| 2026-10-05 | 4917.00 | 4964.00 | 4877.00 | 4941.00 | +1.42% | 415,700 |
| 2026-10-02 | 4935.00 | 5008.00 | 4872.00 | 4872.00 | -1.44% | 459,900 |
| 2026-10-01 | 5072.00 | 5072.00 | 4882.00 | 4943.00 | -2.54% | 545,500 |
| 2026-09-30 | 4985.00 | 5118.00 | 4953.00 | 5072.00 | +2.32% | 507,600 |
| 2026-09-29 | 4963.00 | 5017.00 | 4912.00 | 4957.00 | -2.50% | 351,400 |
| 2026-09-28 | 5154.00 | 5163.00 | 5081.00 | 5084.00 | -1.20% | 546,800 |
| 2026-09-25 | 4936.00 | 5151.00 | 4936.00 | 5146.00 | +4.74% | 770,700 |
| 2026-09-24 | 4965.00 | 4967.00 | 4858.00 | 4913.00 | -1.03% | 653,300 |
| 2026-09-18 | 4980.00 | 5006.00 | 4901.00 | 4964.00 | -0.34% | 631,100 |
| 2026-09-17 | 4946.00 | 5060.00 | 4936.00 | 4981.00 | +0.75% | 483,900 |
| 2026-09-16 | 4866.00 | 5002.00 | 4863.00 | 4944.00 | +0.59% | 525,900 |
| 2026-09-15 | 4926.00 | 4972.00 | 4850.00 | 4915.00 | -1.15% | 485,700 |
| 2026-09-14 | 4867.00 | 4972.00 | 4840.00 | 4972.00 | +2.18% | 436,300 |
| 2026-09-11 | 4713.00 | 4900.00 | 4678.00 | 4866.00 | +0.27% | 494,400 |
| 2026-09-10 | 4735.00 | 4865.00 | 4727.00 | 4853.00 | +2.91% | 388,400 |
| 2026-09-09 | 4775.00 | 4833.00 | 4709.00 | 4716.00 | -2.06% | 309,700 |
| 2026-09-08 | 4869.00 | 4949.00 | 4815.00 | 4815.00 | -2.51% | 384,700 |
| 2026-09-07 | 4958.00 | 4995.00 | 4902.00 | 4939.00 | +0.20% | 286,800 |
| 2026-09-04 | 5012.00 | 5026.00 | 4860.00 | 4929.00 | -1.68% | 471,300 |
| 2026-09-03 | 4995.00 | 5094.00 | 4930.00 | 5013.00 | +1.33% | 495,900 |
| 2026-09-02 | 4880.00 | 5006.00 | 4865.00 | 4947.00 | +0.71% | 569,600 |
| 2026-09-01 | 4826.00 | 4936.00 | 4770.00 | 4912.00 | +0.66% | 436,700 |
| 2026-08-31 | 4780.00 | 4888.00 | 4750.00 | 4880.00 | +0.85% | 466,900 |
| 2026-08-28 | 4780.00 | 4868.00 | 4739.00 | 4839.00 | +1.68% | 322,900 |
| 2026-08-27 | 4747.00 | 4770.00 | 4710.00 | 4759.00 | +0.30% | 339,100 |
| 2026-08-26 | 4665.00 | 4782.00 | 4654.00 | 4745.00 | +1.98% | 249,300 |
| 2026-08-25 | 4697.00 | 4721.00 | 4631.00 | 4653.00 | +0.30% | 279,200 |
| 2026-08-24 | 4687.00 | 4687.00 | 4568.00 | 4639.00 | -0.51% | 347,600 |
| 2026-08-21 | 4617.00 | 4674.00 | 4568.00 | 4663.00 | +1.04% | 306,900 |
| 2026-08-20 | 4621.00 | 4644.00 | 4547.00 | 4615.00 | +0.22% | 469,700 |
| 2026-08-19 | 4758.00 | 4761.00 | 4580.00 | 4605.00 | -5.50% | 607,000 |
| 2026-08-18 | 4890.00 | 4943.00 | 4861.00 | 4873.00 | +0.60% | 501,000 |
| 2026-08-17 | 4813.00 | 4883.00 | 4807.00 | 4844.00 | +1.53% | 529,900 |
| 2026-08-14 | 4756.00 | 4863.00 | 4740.00 | 4771.00 | -0.21% | 543,800 |
| 2026-08-13 | 4653.00 | 4781.00 | 4650.00 | 4781.00 | +3.04% | 505,200 |
| 2026-08-12 | 4489.00 | 4640.00 | 4468.00 | 4640.00 | +5.00% | 432,200 |
| 2026-08-10 | 4520.00 | 4528.00 | 4377.00 | 4419.00 | -2.49% | 446,700 |
| 2026-08-07 | 4597.00 | 4599.00 | 4510.00 | 4532.00 | -0.68% | 339,900 |
| 2026-08-06 | 4464.00 | 4642.00 | 4464.00 | 4563.00 | +2.79% | 572,900 |
| 2026-08-05 | 4324.00 | 4440.00 | 4299.00 | 4439.00 | +4.20% | 657,300 |
| 2026-08-04 | 4275.00 | 4360.00 | 4247.00 | 4260.00 | -1.11% | 648,100 |
| 2026-08-03 | 4235.00 | 4308.00 | 4106.00 | 4308.00 | +0.94% | 637,900 |
| 2026-07-31 | 4253.00 | 4336.00 | 4166.00 | 4268.00 | +2.03% | 408,600 |
| 2026-07-30 | 4198.00 | 4269.00 | 4147.00 | 4183.00 | -1.99% | 409,300 |
| 2026-07-29 | 4344.00 | 4390.00 | 4162.00 | 4268.00 | -2.89% | 654,700 |
| 2026-07-28 | 4483.00 | 4497.00 | 4377.00 | 4395.00 | -2.98% | 745,400 |
| 2026-07-27 | 4438.00 | 4535.00 | 4405.00 | 4530.00 | +2.00% | 464,000 |
| 2026-07-24 | 4377.00 | 4441.00 | 4338.00 | 4441.00 | -0.13% | 303,100 |
| 2026-07-23 | 4358.00 | 4454.00 | 4358.00 | 4447.00 | +1.62% | 334,700 |
| 2026-07-22 | 4372.00 | 4431.00 | 4329.00 | 4376.00 | +1.09% | 362,100 |
| 2026-07-21 | 4153.00 | 4329.00 | 4116.00 | 4329.00 | +5.43% | 380,400 |
| 2026-07-17 | 4395.00 | 4429.00 | 4049.00 | 4106.00 | -5.52% | 772,900 |
| 2026-07-16 | 4400.00 | 4428.00 | 4318.00 | 4346.00 | -1.65% | 285,800 |
| 2026-07-15 | 4345.00 | 4419.00 | 4345.00 | 4419.00 | +1.01% | 338,200 |
| 2026-07-14 | 4361.00 | 4387.00 | 4284.00 | 4375.00 | +0.90% | 303,300 |
| 2026-07-13 | 4357.00 | 4438.00 | 4326.00 | 4336.00 | -0.09% | 207,700 |
| 2026-07-10 | 4385.00 | 4441.00 | 4334.00 | 4340.00 | +0.72% | 479,900 |
| 2026-07-09 | 4312.00 | 4335.00 | 4280.00 | 4309.00 | -0.53% | 271,100 |
| 2026-07-08 | 4300.00 | 4399.00 | 4300.00 | 4332.00 | +1.12% | 322,900 |
| 2026-07-07 | 4375.00 | 4410.00 | 4274.00 | 4284.00 | -0.79% | 406,400 |
| 2026-07-06 | 4300.00 | 4342.00 | 4260.00 | 4318.00 | +0.84% | 402,500 |
| 2026-07-03 | 4250.00 | 4297.00 | 4216.00 | 4282.00 | +1.30% | 351,700 |
| 2026-07-02 | 4253.00 | 4284.00 | 4194.00 | 4227.00 | +1.05% | 450,000 |
| 2026-07-01 | 4174.00 | 4205.00 | 4150.00 | 4183.00 | +1.11% | 364,800 |
| 2026-06-30 | 4158.00 | 4210.00 | 4132.00 | 4137.00 | -0.62% | 452,700 |
| 2026-06-29 | 4214.00 | 4267.00 | 4105.00 | 4163.00 | -0.98% | 366,600 |
| 2026-06-26 | 4173.00 | 4216.00 | 4161.00 | 4204.00 | +0.96% | 343,700 |
| 2026-06-25 | 4251.00 | 4251.00 | 4125.00 | 4164.00 | +1.26% | 550,300 |
| 2026-06-24 | 4225.00 | 4253.00 | 4087.00 | 4112.00 | -1.53% | 439,500 |
| 2026-06-23 | 4200.00 | 4261.00 | 4170.00 | 4176.00 | -0.10% | 512,700 |
| 2026-06-22 | 4026.00 | 4191.00 | 4020.00 | 4180.00 | +2.65% | 370,800 |
| 2026-06-19 | 4160.00 | 4187.00 | 4036.00 | 4072.00 | -2.58% | 731,200 |
| 2026-06-18 | 4140.00 | 4180.00 | 4108.00 | 4180.00 | +1.88% | 487,600 |
| 2026-06-17 | 4200.00 | 4245.00 | 4103.00 | 4103.00 | -1.32% | 530,300 |
| 2026-06-16 | 4199.00 | 4209.00 | 4091.00 | 4158.00 | -1.63% | 414,800 |
| 2026-06-15 | 4239.00 | 4311.00 | 4220.00 | 4227.00 | +1.39% | 489,800 |
| 2026-06-12 | 4128.00 | 4208.00 | 4095.00 | 4169.00 | +2.74% | 536,900 |
| 2026-06-11 | 4051.00 | 4080.00 | 3983.00 | 4058.00 | -0.64% | 375,400 |
| 2026-06-10 | 4105.00 | 4210.00 | 4062.00 | 4084.00 | -0.54% | 555,900 |
| 2026-06-09 | 4000.00 | 4119.00 | 3991.00 | 4106.00 | +3.56% | 676,700 |
| 2026-06-08 | 3871.00 | 3975.00 | 3850.00 | 3965.00 | -1.07% | 592,400 |
| 2026-06-05 | 4019.00 | 4054.00 | 3978.00 | 4008.00 | +0.50% | 514,100 |
| 2026-06-04 | 3908.00 | 4060.00 | 3871.00 | 3988.00 | +0.86% | 473,000 |
| 2026-06-03 | 3959.00 | 3984.00 | 3896.00 | 3954.00 | +0.56% | 415,200 |
| 2026-06-02 | 3856.00 | 3937.00 | 3765.00 | 3932.00 | +0.87% | 489,500 |
| 2026-06-01 | 3941.00 | 3961.00 | 3889.00 | 3898.00 | -1.39% | 451,600 |
| 2026-05-29 | 3955.00 | 4027.00 | 3937.00 | 3953.00 | -0.30% | 516,600 |
| 2026-05-28 | 4015.00 | 4019.00 | 3912.00 | 3965.00 | -1.15% | 339,800 |
| 2026-05-27 | 4051.00 | 4096.00 | 3998.00 | 4011.00 | -1.69% | 360,500 |
| 2026-05-26 | 4111.00 | 4115.00 | 4023.00 | 4080.00 | -1.14% | 317,600 |
| 2026-05-25 | 4129.00 | 4159.00 | 4041.00 | 4127.00 | +0.73% | 371,200 |
| 2026-05-22 | 4248.00 | 4251.00 | 4097.00 | 4097.00 | -2.96% | 365,200 |
| 2026-05-21 | 4223.00 | 4296.00 | 4214.00 | 4222.00 | +1.66% | 398,800 |
| 2026-05-20 | 4153.00 | 4192.00 | 4086.00 | 4153.00 | +1.71% | 464,500 |
| 2026-05-19 | 4090.00 | 4135.00 | 4037.00 | 4083.00 | +1.49% | 490,800 |
| 2026-05-18 | 4061.00 | 4063.00 | 3990.00 | 4023.00 | -0.67% | 406,600 |
| 2026-05-15 | 4114.00 | 4147.00 | 3967.00 | 4050.00 | -1.03% | 515,100 |
| 2026-05-14 | 4018.00 | 4110.00 | 3983.00 | 4092.00 | +1.11% | 552,700 |
| 2026-05-13 | 3939.00 | 4049.00 | 3930.00 | 4047.00 | +0.95% | 723,700 |
| 2026-05-12 | 4043.00 | 4056.00 | 3972.00 | 4009.00 | -0.12% | 395,900 |
| 2026-05-11 | 3958.00 | 4054.00 | 3955.00 | 4014.00 | +1.72% | 516,700 |
| 2026-05-08 | 3964.00 | 4005.00 | 3866.00 | 3946.00 | -2.01% | 625,700 |
| 2026-05-07 | 4020.00 | 4073.00 | 3963.00 | 4027.00 | +3.05% | 573,000 |
| 2026-05-01 | 3933.00 | 3960.00 | 3843.00 | 3908.00 | -0.89% | 455,900 |
| 2026-04-30 | 3989.00 | 3989.00 | 3887.00 | 3943.00 | -2.86% | 606,300 |
| 2026-04-28 | 3895.00 | 4060.00 | 3851.00 | 4059.00 | +5.84% | 608,900 |
| 2026-04-27 | 3774.00 | 3861.00 | 3713.00 | 3835.00 | +0.60% | 386,100 |
| 2026-04-24 | 3838.00 | 3858.00 | 3775.00 | 3812.00 | -0.68% | 400,000 |
| 2026-04-23 | 3840.00 | 3862.00 | 3757.00 | 3838.00 | -1.67% | 787,600 |
| 2026-04-22 | 4052.00 | 4062.00 | 3895.00 | 3903.00 | -2.84% | 545,000 |
| 2026-04-21 | 4150.00 | 4154.00 | 4010.00 | 4017.00 | -2.00% | 573,700 |
| 2026-04-20 | 4249.00 | 4254.00 | 4087.00 | 4099.00 | -2.05% | 396,700 |
| 2026-04-17 | 4257.00 | 4260.00 | 4185.00 | 4185.00 | -1.48% | 439,700 |
| 2026-04-16 | 4251.00 | 4270.00 | 4225.00 | 4248.00 | +0.57% | 329,100 |
| 2026-04-15 | 4246.00 | 4303.00 | 4218.00 | 4224.00 | +0.60% | 347,600 |
| 2026-04-14 | 4216.00 | 4220.00 | 4151.00 | 4199.00 | +0.70% | 276,700 |
| 2026-04-13 | 4183.00 | 4246.00 | 4138.00 | 4170.00 | -1.11% | 298,900 |
| 2026-04-10 | 4244.00 | 4330.00 | 4215.00 | 4217.00 | +0.31% | 395,200 |
| 2026-04-09 | 4243.00 | 4246.00 | 4141.00 | 4204.00 | -0.47% | 536,800 |
| 2026-04-08 | 4242.00 | 4268.00 | 4174.00 | 4224.00 | +4.76% | 573,400 |
| 2026-04-07 | 4081.00 | 4094.00 | 4019.00 | 4032.00 | +0.27% | 265,800 |
| 2026-04-06 | 4037.00 | 4059.00 | 3989.00 | 4021.00 | +0.32% | 213,100 |
| 2026-04-03 | 4009.00 | 4024.00 | 3959.00 | 4008.00 | +1.29% | 331,400 |
| 2026-04-02 | 4110.00 | 4154.00 | 3952.00 | 3957.00 | -2.10% | 445,000 |
| 2026-04-01 | 3980.00 | 4042.00 | 3902.00 | 4042.00 | +9.07% | 730,100 |
| 2026-03-31 | 3672.00 | 3798.00 | 3637.00 | 3706.00 | -0.83% | 595,200 |
| 2026-03-30 | 3635.00 | 3761.00 | 3622.00 | 3737.00 | -4.18% | 484,600 |
| 2026-03-27 | 3866.00 | 3953.00 | 3851.00 | 3900.00 | +0.75% | 821,200 |
| 2026-03-26 | 4000.00 | 4021.00 | 3828.00 | 3871.00 | -2.12% | 409,000 |
| 2026-03-25 | 3959.00 | 4006.00 | 3939.00 | 3955.00 | +3.18% | 425,400 |
| 2026-03-24 | 3898.00 | 3898.00 | 3790.00 | 3833.00 | +2.68% | 371,300 |
| 2026-03-23 | 3750.00 | 3753.00 | 3656.00 | 3733.00 | -3.49% | 432,900 |
| 2026-03-19 | 3895.00 | 3937.00 | 3855.00 | 3868.00 | -2.45% | 543,900 |
| 2026-03-18 | 3884.00 | 3975.00 | 3884.00 | 3965.00 | +3.31% | 515,000 |
| 2026-03-17 | 3884.00 | 3935.00 | 3831.00 | 3838.00 | +0.18% | 319,100 |
| 2026-03-16 | 3863.00 | 3918.00 | 3800.00 | 3831.00 | -2.22% | 494,900 |
| 2026-03-13 | 3809.00 | 3941.00 | 3801.00 | 3918.00 | +1.58% | 585,800 |
| 2026-03-12 | 4003.00 | 4007.00 | 3818.00 | 3857.00 | -4.84% | 585,400 |
| 2026-03-11 | 4077.00 | 4144.00 | 4048.00 | 4053.00 | +0.15% | 411,700 |
| 2026-03-10 | 3946.00 | 4096.00 | 3945.00 | 4047.00 | +4.41% | 447,600 |
| 2026-03-09 | 3771.00 | 3901.00 | 3750.00 | 3876.00 | -5.95% | 718,600 |
| 2026-03-06 | 4025.00 | 4145.00 | 3998.00 | 4121.00 | -0.43% | 465,400 |
| 2026-03-05 | 4087.00 | 4210.00 | 4055.00 | 4139.00 | +6.32% | 687,400 |
| 2026-03-04 | 4031.00 | 4203.00 | 3811.00 | 3893.00 | -6.67% | 748,800 |
| 2026-03-03 | 4231.00 | 4312.00 | 4156.00 | 4171.00 | -1.42% | 534,300 |
| 2026-03-02 | 4257.00 | 4282.00 | 4143.00 | 4231.00 | -5.01% | 663,800 |
| 2026-02-27 | 4310.00 | 4456.00 | 4300.00 | 4454.00 | +4.09% | 543,900 |
| 2026-02-26 | 4340.00 | 4340.00 | 4261.00 | 4279.00 | +1.52% | 371,400 |
| 2026-02-25 | 4318.00 | 4330.00 | 4181.00 | 4215.00 | -1.84% | 731,200 |
| 2026-02-24 | 4380.00 | 4380.00 | 4212.00 | 4294.00 | -2.83% | 672,000 |
| 2026-02-20 | 4328.00 | 4460.00 | 4320.00 | 4419.00 | +1.24% | 782,900 |
| 2026-02-19 | 4254.00 | 4374.00 | 4249.00 | 4365.00 | +2.90% | 352,100 |
| 2026-02-18 | 4214.00 | 4265.00 | 4203.00 | 4242.00 | +1.95% | 423,400 |
| 2026-02-17 | 4205.00 | 4284.00 | 4161.00 | 4161.00 | -1.09% | 301,200 |
| 2026-02-16 | 4284.00 | 4304.00 | 4179.00 | 4207.00 | -2.34% | 434,600 |
| 2026-02-13 | 4416.00 | 4479.00 | 4284.00 | 4308.00 | -3.97% | 821,700 |
| 2026-02-12 | 4299.00 | 4486.00 | 4286.00 | 4486.00 | +4.16% | 655,100 |
| 2026-02-10 | 4280.00 | 4353.00 | 4220.00 | 4307.00 | +0.05% | 747,300 |
| 2026-02-09 | 4299.00 | 4339.00 | 4231.00 | 4305.00 | +3.51% | 573,400 |
| 2026-02-06 | 4046.00 | 4159.00 | 4011.00 | 4159.00 | +1.29% | 435,700 |
| 2026-02-05 | 4010.00 | 4129.00 | 3995.00 | 4106.00 | +3.50% | 852,100 |
| 2026-02-04 | 3934.00 | 3978.00 | 3883.00 | 3967.00 | +1.85% | 440,100 |
| 2026-02-03 | 3800.00 | 3895.00 | 3774.00 | 3895.00 | +5.41% | 518,300 |
| 2026-02-02 | 3799.00 | 3800.00 | 3690.00 | 3695.00 | -0.94% | 608,000 |
| 2026-01-30 | 3720.00 | 3752.00 | 3678.00 | 3730.00 | +0.57% | 542,900 |
| 2026-01-29 | 3622.00 | 3718.00 | 3608.00 | 3709.00 | +2.83% | 820,800 |
| 2026-01-28 | 3602.00 | 3640.00 | 3568.00 | 3607.00 | -0.50% | 574,800 |
| 2026-01-27 | 3585.00 | 3625.00 | 3545.00 | 3625.00 | +0.47% | 610,400 |
| 2026-01-26 | 3637.00 | 3671.00 | 3596.00 | 3608.00 | -2.67% | 430,500 |
| 2026-01-23 | 3632.00 | 3734.00 | 3628.00 | 3707.00 | +2.18% | 526,700 |
| 2026-01-22 | 3617.00 | 3745.00 | 3573.00 | 3628.00 | +1.85% | 446,700 |
| 2026-01-21 | 3525.00 | 3573.00 | 3497.00 | 3562.00 | -1.55% | 508,700 |
| 2026-01-20 | 3654.00 | 3664.00 | 3586.00 | 3618.00 | -1.26% | 496,500 |
| 2026-01-19 | 3683.00 | 3684.00 | 3611.00 | 3664.00 | -1.24% | 497,200 |
| 2026-01-16 | 3650.00 | 3722.00 | 3645.00 | 3710.00 | +1.78% | 594,100 |
| 2026-01-15 | 3580.00 | 3654.00 | 3572.00 | 3645.00 | +2.30% | 432,400 |
| 2026-01-14 | 3564.00 | 3580.00 | 3488.00 | 3563.00 | +0.11% | 421,500 |
| 2026-01-13 | 3590.00 | 3595.00 | 3503.00 | 3559.00 | +4.40% | 728,100 |
| 2026-01-09 | 3407.00 | 3434.00 | 3390.00 | 3409.00 | +1.64% | 391,000 |
| 2026-01-08 | 3371.00 | 3400.00 | 3354.00 | 3354.00 | -0.50% | 433,100 |
| 2026-01-07 | 3341.00 | 3388.00 | 3333.00 | 3371.00 | -0.35% | 592,200 |
| 2026-01-06 | 3346.00 | 3383.00 | 3332.00 | 3383.00 | +2.05% | 811,800 |
| 2026-01-05 | 3211.00 | 3333.00 | 3200.00 | 3315.00 | +3.24% | 893,800 |
| 2025-12-30 | 3208.00 | 3267.00 | 3201.00 | 3211.00 | -0.19% | 396,100 |
| 2025-12-29 | 3144.00 | 3221.00 | 3144.00 | 3217.00 | +2.32% | 392,300 |
| 2025-12-26 | 3177.00 | 3191.00 | 3134.00 | 3144.00 | -0.82% | 304,700 |
| 2025-12-25 | 3205.00 | 3205.00 | 3153.00 | 3170.00 | -0.53% | 201,300 |
| 2025-12-24 | 3210.00 | 3224.00 | 3170.00 | 3187.00 | -0.34% | 443,900 |
| 2025-12-23 | 3197.00 | 3237.00 | 3164.00 | 3198.00 | -0.19% | 798,700 |
| 2025-12-22 | 3201.00 | 3248.00 | 3175.00 | 3204.00 | +1.20% | 829,600 |
| 2025-12-19 | 3095.00 | 3176.00 | 3080.00 | 3166.00 | +4.14% | 1,150,700 |
| 2025-12-18 | 3032.00 | 3056.00 | 3000.00 | 3040.00 | -0.59% | 436,000 |
| 2025-12-17 | 3060.00 | 3068.00 | 2998.00 | 3058.00 | +0.03% | 403,300 |
| 2025-12-16 | 3100.00 | 3134.00 | 3042.00 | 3057.00 | -1.39% | 575,000 |
| 2025-12-15 | 3015.00 | 3104.00 | 3015.00 | 3100.00 | +2.99% | 530,400 |
| 2025-12-12 | 2983.00 | 3025.00 | 2961.50 | 3010.00 | +2.63% | 439,000 |
| 2025-12-11 | 3005.00 | 3010.00 | 2933.00 | 2933.00 | -0.74% | 428,600 |
| 2025-12-10 | 3000.00 | 3006.00 | 2955.00 | 2955.00 | -1.63% | 660,300 |
| 2025-12-09 | 2981.00 | 3004.00 | 2980.00 | 3004.00 | +0.45% | 335,200 |
| 2025-12-08 | 3023.00 | 3031.00 | 2961.00 | 2990.50 | -0.98% | 465,900 |
| 2025-12-05 | 3041.00 | 3057.00 | 3004.00 | 3020.00 | -1.47% | 440,600 |
| 2025-12-04 | 3015.00 | 3073.00 | 2998.00 | 3065.00 | +1.83% | 342,200 |
| 2025-12-03 | 3080.00 | 3081.00 | 2978.50 | 3010.00 | -2.27% | 542,200 |
| 2025-12-02 | 3086.00 | 3133.00 | 3050.00 | 3080.00 | +1.68% | 973,400 |
| 2025-12-01 | 3014.00 | 3069.00 | 2995.00 | 3029.00 | +2.16% | 947,700 |
| 2025-11-28 | 2967.50 | 2989.50 | 2956.50 | 2965.00 | +0.30% | 421,000 |
| 2025-11-27 | 2939.50 | 2987.00 | 2932.50 | 2956.00 | +1.95% | 418,900 |
| 2025-11-26 | 2914.00 | 2931.00 | 2899.00 | 2899.50 | +0.17% | 561,000 |
| 2025-11-25 | 2892.50 | 2960.00 | 2887.50 | 2894.50 | +0.78% | 657,800 |
| 2025-11-21 | 2822.50 | 2893.00 | 2819.50 | 2872.00 | +1.75% | 683,100 |
| 2025-11-20 | 2826.00 | 2840.00 | 2777.00 | 2822.50 | +2.73% | 411,100 |
| 2025-11-19 | 2755.00 | 2799.50 | 2702.50 | 2747.50 | +0.97% | 528,700 |
| 2025-11-18 | 2796.50 | 2803.00 | 2711.50 | 2721.00 | -4.19% | 525,300 |
| 2025-11-17 | 2857.50 | 2895.00 | 2829.50 | 2840.00 | -1.88% | 416,000 |
| 2025-11-14 | 2827.00 | 2922.50 | 2798.00 | 2894.50 | +1.87% | 799,900 |
| 2025-11-13 | 2832.00 | 2866.00 | 2803.00 | 2841.50 | +0.89% | 361,300 |
| 2025-11-12 | 2744.00 | 2827.00 | 2727.00 | 2816.50 | +3.43% | 582,300 |
| 2025-11-11 | 2780.50 | 2797.00 | 2695.00 | 2723.00 | +0.28% | 675,700 |
| 2025-11-10 | 2687.00 | 2728.00 | 2680.50 | 2715.50 | +1.44% | 454,600 |
| 2025-11-07 | 2713.00 | 2724.50 | 2643.00 | 2677.00 | -2.21% | 408,000 |
| 2025-11-06 | 2660.00 | 2737.50 | 2652.50 | 2737.50 | +4.31% | 585,700 |
| 2025-11-05 | 2640.00 | 2648.00 | 2522.00 | 2624.50 | -1.07% | 442,400 |
| 2025-11-04 | 2640.00 | 2671.50 | 2609.00 | 2653.00 | +0.57% | 385,400 |
| 2025-10-31 | 2668.00 | 2671.00 | 2613.00 | 2638.00 | +0.04% | 456,400 |
| 2025-10-30 | 2570.00 | 2637.00 | 2570.00 | 2637.00 | +2.61% | 463,000 |
| 2025-10-29 | 2625.00 | 2628.00 | 2567.00 | 2570.00 | -2.17% | 344,600 |
| 2025-10-28 | 2674.00 | 2678.00 | 2607.00 | 2627.00 | -1.61% | 784,300 |
| 2025-10-27 | 2592.00 | 2670.00 | 2578.00 | 2670.00 | +5.04% | 561,600 |
| 2025-10-24 | 2540.00 | 2558.00 | 2522.00 | 2542.00 | -0.47% | 299,800 |
| 2025-10-23 | 2578.00 | 2580.00 | 2552.00 | 2554.00 | -0.93% | 477,200 |
| 2025-10-22 | 2565.00 | 2598.00 | 2538.00 | 2578.00 | +5.79% | 958,400 |
| 2025-10-21 | 2472.00 | 2478.00 | 2437.00 | 2437.00 | -1.26% | 245,700 |
| 2025-10-20 | 2412.00 | 2468.00 | 2390.00 | 2468.00 | +4.49% | 277,100 |
| 2025-10-17 | 2361.00 | 2374.00 | 2337.00 | 2362.00 | -2.03% | 320,700 |
| 2025-10-16 | 2402.00 | 2434.00 | 2395.00 | 2411.00 | +0.71% | 194,100 |
| 2025-10-15 | 2370.00 | 2404.00 | 2354.00 | 2394.00 | +2.40% | 223,100 |
| 2025-10-14 | 2359.00 | 2373.00 | 2319.00 | 2338.00 | -2.95% | 442,500 |
| 2025-10-10 | 2470.00 | 2500.00 | 2409.00 | 2409.00 | -3.76% | 474,000 |
| 2025-10-09 | 2454.00 | 2504.00 | 2444.00 | 2503.00 | +1.42% | 283,900 |
| 2025-10-08 | 2441.00 | 2528.00 | 2436.00 | 2468.00 | +1.98% | 425,700 |
| 2025-10-07 | 2432.00 | 2456.00 | 2420.00 | 2420.00 | -0.49% | 296,400 |
| 2025-10-06 | 2401.00 | 2448.00 | 2357.00 | 2432.00 | +0.50% | 587,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+11.76%). Pire mois : Mars (-3.37%). 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 Nishi-Nippon Financial Holdings,Inc. (7189.T) ?
4630.00 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 7189.T ?
Plus haut à 5163.00 et plus bas à 2337.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Nishi-Nippon Financial Holdings,Inc. ?
Historiquement, le mois le plus fort de 7189.T a été Nov (moyenne +11.76%) et le plus faible Mars (moyenne -3.37%), 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.