1332.JP - Nissui Co.

pią, 16 sty 2026, 18:58 CET, NY 12:58, Londyn 17:58, Tokio 2:58, ^SPX +0.06%

Symbol np: ^SPX

Historical data: Nissui Co. (1332.JP)

15 Jan, 7:00 1155 +3 (+0.26%)

More On 1332.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 1332.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
39	3 Jun 1999	165.176	166.083	163.383	164.299	-1.62%	-3	373,336
38	2 Jun 1999	165.176	168.802	164.299	167.009	+1.11%	+2	798,744
37	1 Jun 1999	164.299	165.176	161.57	165.176	+0.53%	+1	648,080
36	31 May 1999	160.674	164.299	158.861	164.299	+1.69%	+3	561,666
35	28 May 1999	162.477	163.383	158.861	161.57	-3.26%	-5	701,252
34	27 May 1999	171.511	173.324	163.383	167.009	-2.62%	-5	1,024,739
33	26 May 1999	167.009	171.511	164.299	171.511	+1.60%	+3	658,048
32	25 May 1999	163.383	168.802	162.477	168.802	+0.54%	+1	546,158
31	24 May 1999	173.324	175.117	162.477	167.895	-0.54%	-1	1,338,252
30	21 May 1999	161.57	169.698	157.965	168.802	+3.89%	+6	1,483,381
29	20 May 1999	162.477	164.299	157.965	162.477	+1.68%	+3	1,105,610
28	19 May 1999	167.009	167.009	158.861	159.787	-4.32%	-7	1,132,198
27	18 May 1999	168.802	171.511	167.009	167.009	-1.06%	-2	707,901
26	17 May 1999	174.21	174.21	167.895	168.802	-2.61%	-5	892,908
25	14 May 1999	178.722	178.722	173.324	173.324	-2.03%	-4	1,349,333
24	13 May 1999	179.629	179.629	174.21	176.91	-0.52%	-1	831,975
23	12 May 1999	177.836	178.722	175.117	177.836	+2.08%	+4	1,474,516
22	11 May 1999	180.545	180.545	172.417	174.21	-5.39%	-10	1,625,180
21	10 May 1999	176.033	184.131	174.21	184.131	+8.51%	+14	3,572,742
20	7 May 1999	171.511	173.324	169.698	169.698	0.00%	0	2,500,364
19	6 May 1999	167.895	169.698	166.083	169.698	+2.18%	+4	1,355,978
18	30 Apr 1999	167.895	168.802	165.176	166.083	-1.08%	-2	449,776
17	28 Apr 1999	167.009	167.895	165.176	167.895	+0.53%	+1	755,538
16	27 Apr 1999	167.895	167.895	166.083	167.009	-0.53%	-1	570,530
15	26 Apr 1999	167.009	170.595	166.083	167.895	+0.53%	+1	743,351
14	23 Apr 1999	165.176	167.009	164.299	167.009	+0.56%	+1	950,515
13	22 Apr 1999	166.083	167.009	164.299	166.083	0.00%	0	603,764
12	21 Apr 1999	167.009	168.802	165.176	166.083	-0.55%	-1	543,943
11	20 Apr 1999	168.802	170.595	167.009	167.009	-1.58%	-3	843,056
10	19 Apr 1999	170.595	171.511	167.895	169.698	+2.18%	+4	1,050,218
9	16 Apr 1999	168.802	170.595	165.176	166.083	-1.61%	-3	1,833,454
8	15 Apr 1999	164.299	171.511	163.383	168.802	+3.89%	+6	1,825,698
7	14 Apr 1999	167.009	168.802	161.57	162.477	-1.63%	-3	3,008,856
6	13 Apr 1999	165.176	168.802	164.299	165.176	+0.53%	+1	2,234,486
5	12 Apr 1999	168.802	171.511	164.299	164.299	-1.62%	-3	1,634,042
4	9 Apr 1999	172.417	172.417	166.083	167.009	-0.53%	-1	3,839,726
3	8 Apr 1999	166.083	173.324	165.176	167.895	+1.09%	+2	2,700,880
2	7 Apr 1999	167.895	168.802	164.299	166.083	-1.08%	-2	2,636,627
1	6 Apr 1999	172.417	173.324	163.383	167.895			4,178,720

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 1332.JP

On the ticker field set "d:1332.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.