2897.T: Nissin Foods Holdings Co.,Ltd. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 900.4558

CLOSE 898.8227

Low

LOW 840

High

HIGH 980

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	891.67	903.33	888.33	900
01/06/2004	915	923.33	908.33	916.67
01/07/2004	905	905	895	900
01/08/2004	891.67	895	880	881.67
01/13/2004	863.33	870	863.33	866.67
01/14/2004	870	883.33	866.67	868.33
01/15/2004	868.33	870	853.33	860
01/16/2004	858.33	863.33	855	860
01/19/2004	866.67	870	858.33	860
01/20/2004	865	870	863.33	863.33
01/21/2004	866.67	868.33	858.33	858.33
01/22/2004	860	863.33	856.67	860
01/23/2004	860	865	858.33	860
01/26/2004	861.67	861.67	855	858.33
01/27/2004	860	860	855	855
01/28/2004	856.67	856.67	848.33	856.67
01/29/2004	855	856.67	848.33	856.67
01/30/2004	858.33	866.67	856.67	865
02/02/2004	860	868.33	860	861.67
02/03/2004	863.33	865	855	861.67
02/04/2004	866.67	866.67	855	855
02/05/2004	856.67	863.33	856.67	860
02/06/2004	860	860	853.33	856.67
02/09/2004	858.33	858.33	845	846.67
02/10/2004	848.33	848.33	841.67	845
02/12/2004	848.33	851.67	840	846.67
02/13/2004	851.67	855	845	850
02/16/2004	851.67	853.33	846.67	848.33
02/17/2004	853.33	860	850	860
02/18/2004	865	881.67	863.33	875
02/19/2004	871.67	878.33	871.67	875
02/20/2004	865	868.33	860	865
02/23/2004	883.33	885	866.67	880
02/24/2004	886.67	893.33	880	883.33
02/25/2004	883.33	886.67	880	883.33
02/26/2004	883.33	890	883.33	890
02/27/2004	890	900	886.67	893.33
03/01/2004	906.67	910	896.67	910
03/02/2004	905	910	900	910
03/03/2004	911.67	916.67	906.67	908.33
03/04/2004	908.33	911.67	903.33	910
03/05/2004	903.33	911.67	901.67	911.67
03/08/2004	913.33	915	906.67	908.33
03/09/2004	903.33	908.33	898.33	905
03/10/2004	896.67	901.67	888.33	891.67
03/11/2004	890	905	883.33	883.33
03/12/2004	890	900	885	888.33
03/15/2004	890	896.67	881.67	883.33
03/16/2004	883.33	896.67	878.33	883.33
03/17/2004	888.33	893.33	881.67	890
03/18/2004	895	896.67	890	893.33
03/19/2004	891.67	903.33	881.67	885
03/22/2004	886.67	895	885	886.67
03/23/2004	883.33	888.33	881.67	883.33
03/24/2004	890	891.67	881.67	888.33
03/25/2004	893.33	901.67	888.33	895
03/26/2004	900	903.33	893.33	895
03/29/2004	896.67	896.67	885	890
03/30/2004	888.33	888.33	883.33	888.33
03/31/2004	883.33	888.33	881.67	885
04/01/2004	886.67	895	885	886.67
04/02/2004	875	883.33	875	881.67
04/05/2004	883.33	886.67	876.67	883.33
04/06/2004	883.33	888.33	881.67	888.33
04/07/2004	890	890	883.33	883.33
04/08/2004	883.33	893.33	883.33	888.33
04/09/2004	881.67	888.33	880	881.67
04/12/2004	881.67	883.33	875	876.67
04/13/2004	913.33	915	901.67	903.33
04/14/2004	901.67	911.67	895	896.67
04/15/2004	905	911.67	900	903.33
04/16/2004	966.67	980	910	970
04/19/2004	943.33	973.33	938.33	960
04/20/2004	940	951.67	938.33	948.33
04/21/2004	955	955	941.67	948.33
04/22/2004	956.67	963.33	946.67	963.33
04/23/2004	963.33	965	956.67	963.33
04/26/2004	945	961.67	945	955
04/27/2004	956.67	956.67	940	948.33
04/28/2004	956.67	956.67	943.33	943.33
04/30/2004	946.67	946.67	916.67	918.33
05/06/2004	931.67	936.67	916.67	925
05/07/2004	935	935	908.33	908.33
05/10/2004	908.33	915	876.67	885
05/11/2004	903.33	910	885	908.33
05/12/2004	900	905	876.67	898.33
05/13/2004	885	896.67	883.33	883.33
05/14/2004	883.33	890	881.67	886.67
05/17/2004	885	885	871.67	871.67
05/18/2004	880	888.33	878.33	883.33
05/19/2004	876.67	883.33	866.67	871.67
05/20/2004	890	893.33	873.33	893.33
05/21/2004	888.33	893.33	886.67	886.67
05/24/2004	896.67	905	891.67	891.67
05/25/2004	883.33	898.33	883.33	891.67
05/26/2004	898.33	900	893.33	893.33
05/27/2004	898.33	900	891.67	895
05/28/2004	900	903.33	895	895
05/31/2004	900	903.33	893.33	895
06/01/2004	908.33	911.67	896.67	901.67
06/02/2004	903.33	910	898.33	910
06/03/2004	901.67	910	886.67	891.67
06/04/2004	905	915	898.33	915
06/07/2004	928.33	935	915	933.33
06/08/2004	920	921.67	905	911.67
06/09/2004	915	925	906.67	920
06/10/2004	911.67	926.67	908.33	910
06/11/2004	920	923.33	911.67	913.33
06/14/2004	923.33	930	920	930
06/15/2004	933.33	933.33	926.67	928.33
06/16/2004	930	933.33	920	930
06/17/2004	921.67	933.33	921.67	931.67
06/18/2004	933.33	933.33	918.33	926.67
06/21/2004	948.33	951.67	930	945
06/22/2004	946.67	956.67	943.33	955
06/23/2004	955	958.33	950	953.33
06/24/2004	950	955	945	945
06/25/2004	943.33	946.67	935	946.67
06/28/2004	940	948.33	938.33	948.33
06/29/2004	948.33	950	940	946.67
06/30/2004	951.67	951.67	940	940
07/01/2004	943.33	950	943.33	948.33
07/02/2004	950	950	940	950
07/05/2004	946.67	966.67	941.67	965
07/06/2004	965	965	943.33	950
07/07/2004	951.67	961.67	945	955
07/08/2004	956.67	958.33	948.33	953.33
07/09/2004	941.67	955	936.67	955
07/12/2004	956.67	970	955	965
07/13/2004	968.33	975	966.67	973.33
07/14/2004	968.33	971.67	955	955
07/15/2004	955	958.33	940	946.67
07/16/2004	940	948.33	936.67	940
07/20/2004	945	956.67	940	950
07/21/2004	958.33	975	950	963.33
07/22/2004	965	966.67	953.33	956.67
07/23/2004	966.67	966.67	943.33	948.33
07/26/2004	945	946.67	931.67	938.33
07/27/2004	938.33	943.33	931.67	940
07/28/2004	946.67	961.67	940	948.33
07/29/2004	941.67	948.33	940	945
07/30/2004	943.33	956.67	936.67	940
08/02/2004	948.33	965	946.67	961.67
08/03/2004	961.67	966.67	950	960
08/04/2004	958.33	958.33	948.33	956.67
08/05/2004	958.33	970	956.67	965
08/06/2004	960	963.33	950	956.67
08/09/2004	958.33	960	953.33	955
08/10/2004	956.67	963.33	953.33	958.33
08/11/2004	960	968.33	941.67	948.33
08/12/2004	948.33	951.67	941.67	948.33
08/13/2004	950	951.67	936.67	936.67
08/16/2004	943.33	950	931.67	933.33
08/17/2004	931.67	941.67	923.33	926.67
08/18/2004	928.33	946.67	920	925
08/19/2004	926.67	933.33	923.33	926.67
08/20/2004	933.33	935	925	926.67
08/23/2004	928.33	946.67	923.33	923.33
08/24/2004	926.67	926.67	916.67	918.33
08/25/2004	926.67	940	920	935
08/26/2004	945	946.67	926.67	928.33
08/27/2004	931.67	931.67	925	930
08/30/2004	925	930	923.33	926.67
08/31/2004	923.33	930	921.67	926.67
09/01/2004	926.67	940	925	928.33
09/02/2004	936.67	936.67	928.33	933.33
09/03/2004	931.67	931.67	921.67	925
09/06/2004	928.33	935	926.67	935
09/07/2004	936.67	936.67	926.67	930
09/08/2004	935	938.33	931.67	938.33
09/09/2004	940	941.67	933.33	933.33
09/10/2004	930	936.67	925	925
09/13/2004	925	940	925	936.67
09/14/2004	940	941.67	936.67	938.33
09/15/2004	936.67	941.67	926.67	931.67
09/16/2004	930	931.67	923.33	925
09/17/2004	926.67	926.67	915	916.67
09/21/2004	920	923.33	911.67	915
09/22/2004	916.67	916.67	896.67	900
09/24/2004	895	895	886.67	893.33
09/27/2004	895	900	888.33	893.33
09/28/2004	895	898.33	883.33	890
09/29/2004	903.33	903.33	888.33	890
09/30/2004	901.67	906.67	895	901.67
10/01/2004	903.33	903.33	895	898.33
10/04/2004	901.67	905	891.67	905
10/05/2004	905	913.33	903.33	908.33
10/06/2004	906.67	911.67	900	905
10/07/2004	906.67	908.33	895	900
10/08/2004	893.33	896.67	886.67	888.33
10/12/2004	890	891.67	881.67	883.33
10/13/2004	885	886.67	881.67	883.33
10/14/2004	876.67	883.33	873.33	875
10/15/2004	875	878.33	866.67	875
10/18/2004	875	878.33	870	873.33
10/19/2004	878.33	878.33	871.67	873.33
10/20/2004	871.67	871.67	860	865
10/21/2004	868.33	870	860	865
10/22/2004	866.67	866.67	860	865
10/25/2004	866.67	866.67	853.33	858.33
10/26/2004	855	860	853.33	856.67
10/27/2004	856.67	865	855	858.33
10/28/2004	865	871.67	861.67	865
10/29/2004	865	870	860	861.67
11/01/2004	865	868.33	863.33	868.33
11/02/2004	870	875	866.67	871.67
11/04/2004	878.33	878.33	861.67	861.67
11/05/2004	866.67	870	863.33	866.67
11/08/2004	875	875	851.67	856.67
11/09/2004	860	865	856.67	863.33
11/10/2004	860	866.67	858.33	861.67
11/11/2004	861.67	861.67	856.67	858.33
11/12/2004	851.67	863.33	850	860
11/15/2004	865	866.67	860	863.33
11/16/2004	863.33	865	858.33	865
11/17/2004	858.33	863.33	853.33	853.33
11/18/2004	861.67	866.67	855	861.67
11/19/2004	856.67	866.67	855	858.33
11/22/2004	851.67	860	841.67	851.67
11/24/2004	858.33	866.67	855	861.67
11/25/2004	865	866.67	858.33	860
11/26/2004	858.33	861.67	850	850
11/29/2004	855	858.33	848.33	855
11/30/2004	853.33	858.33	850	853.33
12/01/2004	855	855	848.33	848.33
12/02/2004	850	865	848.33	863.33
12/03/2004	866.67	868.33	860	865
12/06/2004	863.33	865	858.33	858.33
12/07/2004	861.67	866.67	860	863.33
12/08/2004	861.67	865	858.33	865
12/09/2004	860	863.33	846.67	853.33
12/10/2004	856.67	856.67	846.67	850
12/13/2004	848.33	850	846.67	848.33
12/14/2004	851.67	855	850	855
12/15/2004	853.33	858.33	851.67	851.67
12/16/2004	851.67	855	848.33	848.33
12/17/2004	851.67	856.67	850	855
12/20/2004	853.33	855	850	851.67
12/21/2004	853.33	858.33	851.67	855
12/22/2004	855	861.67	855	858.33
12/24/2004	860	861.67	850	855
12/27/2004	856.67	858.33	851.67	855
12/28/2004	856.67	856.67	850	850
12/29/2004	853.33	856.67	853.33	855
12/30/2004	856.67	858.33	853.33	856.67

Menu

Create your free account now!

2897.T: Nissin Foods Holdings Co.,Ltd. Historical Data

2004 Historical Chart

Average

Low

High