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

2005 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 970.3331

CLOSE 971.1019

Low

LOW 856.67

High

HIGH 1,193.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	858.33	861.67	856.67	860
01/05/2005	860	865	858.33	861.67
01/06/2005	863.33	878.33	860	873.33
01/07/2005	896.67	901.67	878.33	901.67
01/11/2005	901.67	903.33	896.67	901.67
01/12/2005	893.33	903.33	891.67	896.67
01/13/2005	893.33	893.33	888.33	888.33
01/14/2005	890	900	885	900
01/17/2005	896.67	903.33	893.33	901.67
01/18/2005	905	906.67	903.33	905
01/19/2005	905	905	893.33	898.33
01/20/2005	900	901.67	896.67	898.33
01/21/2005	901.67	905	898.33	901.67
01/24/2005	906.67	925	901.67	923.33
01/25/2005	923.33	923.33	910	915
01/26/2005	916.67	916.67	906.67	913.33
01/27/2005	915	918.33	911.67	915
01/28/2005	920	921.67	913.33	913.33
01/31/2005	918.33	928.33	915	920
02/01/2005	921.67	925	916.67	918.33
02/02/2005	926.67	930	921.67	930
02/03/2005	933.33	933.33	926.67	930
02/04/2005	930	933.33	926.67	930
02/07/2005	938.33	941.67	931.67	936.67
02/08/2005	938.33	941.67	933.33	933.33
02/09/2005	936.67	936.67	930	933.33
02/10/2005	926.67	933.33	920	931.67
02/14/2005	933.33	933.33	918.33	918.33
02/15/2005	916.67	928.33	916.67	918.33
02/16/2005	920	925	918.33	923.33
02/17/2005	928.33	928.33	920	923.33
02/18/2005	926.67	938.33	926.67	938.33
02/21/2005	940	940	930	933.33
02/22/2005	925	935	921.67	923.33
02/23/2005	923.33	926.67	916.67	920
02/24/2005	918.33	928.33	916.67	921.67
02/25/2005	921.67	931.67	920	923.33
02/28/2005	921.67	928.33	921.67	928.33
03/01/2005	930	933.33	923.33	933.33
03/02/2005	935	940	930	940
03/03/2005	933.33	936.67	933.33	936.67
03/04/2005	933.33	936.67	931.67	933.33
03/07/2005	933.33	936.67	931.67	935
03/08/2005	933.33	935	930	933.33
03/09/2005	933.33	935	931.67	931.67
03/10/2005	933.33	935	930	933.33
03/11/2005	933.33	935	931.67	933.33
03/14/2005	933.33	935	931.67	931.67
03/15/2005	935	938.33	931.67	933.33
03/16/2005	933.33	936.67	930	933.33
03/17/2005	933.33	936.67	930	933.33
03/18/2005	933.33	941.67	933.33	941.67
03/22/2005	943.33	948.33	935	935
03/23/2005	935	938.33	930	931.67
03/24/2005	931.67	935	931.67	931.67
03/25/2005	935	938.33	930	933.33
03/28/2005	925	936.67	921.67	931.67
03/29/2005	933.33	936.67	928.33	933.33
03/30/2005	923.33	928.33	920	926.67
03/31/2005	931.67	935	923.33	935
04/01/2005	926.67	935	926.67	935
04/04/2005	935	936.67	933.33	933.33
04/05/2005	935	936.67	933.33	933.33
04/06/2005	933.33	936.67	931.67	936.67
04/07/2005	931.67	936.67	931.67	935
04/08/2005	936.67	941.67	935	941.67
04/11/2005	938.33	940	931.67	933.33
04/12/2005	933.33	935	928.33	933.33
04/13/2005	933.33	935	930	933.33
04/14/2005	933.33	938.33	933.33	938.33
04/15/2005	938.33	938.33	933.33	933.33
04/18/2005	930	933.33	906.67	906.67
04/19/2005	920	928.33	911.67	925
04/20/2005	926.67	928.33	921.67	926.67
04/21/2005	900	916.67	900	913.33
04/22/2005	920	925	915	920
04/25/2005	920	923.33	916.67	916.67
04/26/2005	916.67	923.33	915	920
04/27/2005	920	923.33	916.67	923.33
04/28/2005	921.67	928.33	918.33	928.33
05/02/2005	928.33	933.33	921.67	930
05/06/2005	930	933.33	923.33	931.67
05/09/2005	930	933.33	926.67	933.33
05/10/2005	935	935	928.33	931.67
05/11/2005	933.33	933.33	928.33	933.33
05/12/2005	933.33	935	930	935
05/13/2005	931.67	933.33	930	931.67
05/16/2005	931.67	935	926.67	933.33
05/17/2005	933.33	943.33	931.67	936.67
05/18/2005	931.67	936.67	928.33	933.33
05/19/2005	933.33	938.33	931.67	936.67
05/20/2005	943.33	943.33	938.33	940
05/23/2005	936.67	936.67	930	931.67
05/24/2005	931.67	938.33	926.67	935
05/25/2005	930	931.67	928.33	928.33
05/26/2005	933.33	936.67	928.33	930
05/27/2005	933.33	935	930	935
05/30/2005	933.33	941.67	931.67	940
05/31/2005	943.33	956.67	941.67	956.67
06/01/2005	951.67	953.33	933.33	941.67
06/02/2005	941.67	941.67	925	931.67
06/03/2005	935	938.33	933.33	935
06/06/2005	940	940	935	936.67
06/07/2005	933.33	945	933.33	943.33
06/08/2005	945	945	940	945
06/09/2005	946.67	946.67	933.33	936.67
06/10/2005	945	948.33	940	946.67
06/13/2005	943.33	946.67	940	940
06/14/2005	935	940	930	936.67
06/15/2005	933.33	946.67	933.33	946.67
06/16/2005	946.67	950	943.33	948.33
06/17/2005	948.33	958.33	946.67	956.67
06/20/2005	956.67	956.67	950	956.67
06/21/2005	950	955	946.67	951.67
06/22/2005	950	955	941.67	955
06/23/2005	945	946.67	941.67	941.67
06/24/2005	938.33	948.33	938.33	948.33
06/27/2005	940	943.33	935	938.33
06/28/2005	941.67	953.33	940	953.33
06/29/2005	946.67	951.67	943.33	951.67
06/30/2005	953.33	953.33	945	948.33
07/01/2005	945	961.67	945	961.67
07/04/2005	963.33	963.33	950	955
07/05/2005	955	955	946.67	948.33
07/06/2005	956.67	961.67	951.67	951.67
07/07/2005	950	951.67	943.33	945
07/08/2005	943.33	948.33	940	945
07/11/2005	945	950	945	946.67
07/12/2005	950	953.33	948.33	950
07/13/2005	950	950	940	948.33
07/14/2005	955	958.33	948.33	956.67
07/15/2005	958.33	958.33	953.33	955
07/19/2005	960	960	950	953.33
07/20/2005	958.33	960	951.67	951.67
07/21/2005	956.67	958.33	948.33	950
07/22/2005	955	955	938.33	945
07/25/2005	946.67	951.67	946.67	946.67
07/26/2005	950	950	940	943.33
07/27/2005	941.67	948.33	938.33	941.67
07/28/2005	945	946.67	936.67	936.67
07/29/2005	938.33	940	933.33	933.33
08/01/2005	933.33	936.67	931.67	933.33
08/02/2005	933.33	935	931.67	935
08/03/2005	941.67	943.33	938.33	943.33
08/04/2005	943.33	945	926.67	930
08/05/2005	930	931.67	921.67	926.67
08/08/2005	926.67	926.67	910	920
08/09/2005	920	938.33	918.33	933.33
08/10/2005	936.67	941.67	935	941.67
08/11/2005	943.33	943.33	928.33	928.33
08/12/2005	933.33	943.33	933.33	943.33
08/15/2005	953.33	956.67	945	946.67
08/16/2005	948.33	950	943.33	946.67
08/17/2005	946.67	950	945	948.33
08/18/2005	953.33	955	950	953.33
08/19/2005	953.33	953.33	946.67	951.67
08/22/2005	955	956.67	953.33	955
08/23/2005	938.33	950	938.33	941.67
08/24/2005	943.33	956.67	943.33	951.67
08/25/2005	956.67	958.33	953.33	955
08/26/2005	960	975	958.33	968.33
08/29/2005	956.67	965	955	956.67
08/30/2005	955	960	953.33	956.67
08/31/2005	960	961.67	956.67	958.33
09/01/2005	963.33	966.67	955	958.33
09/02/2005	966.67	966.67	950	953.33
09/05/2005	955	955	945	946.67
09/06/2005	938.33	946.67	938.33	946.67
09/07/2005	951.67	955	950	951.67
09/08/2005	951.67	953.33	946.67	953.33
09/09/2005	955	956.67	948.33	950
09/12/2005	950	953.33	943.33	945
09/13/2005	950	956.67	948.33	955
09/14/2005	956.67	961.67	948.33	960
09/15/2005	951.67	951.67	941.67	946.67
09/16/2005	941.67	943.33	930	936.67
09/20/2005	956.67	965	943.33	965
09/21/2005	965	973.33	956.67	971.67
09/22/2005	976.67	985	973.33	976.67
09/26/2005	983.33	993.33	983.33	993.33
09/27/2005	1,000	1,006.67	990	1,000
09/28/2005	986.67	996.67	985	990
09/29/2005	978.33	990	968.33	990
09/30/2005	990	998.33	985	985
10/03/2005	986.67	991.67	980	983.33
10/04/2005	993.33	1,003.33	990	1,000
10/05/2005	988.33	998.33	986.67	990
10/06/2005	966.67	986.67	963.33	963.33
10/07/2005	983.33	986.67	966.67	980
10/11/2005	970	986.67	968.33	985
10/12/2005	995	998.33	985	988.33
10/13/2005	993.33	993.33	986.67	990
10/14/2005	990	990	978.33	981.67
10/17/2005	980	986.67	978.33	983.33
10/18/2005	975	976.67	965	971.67
10/19/2005	980	983.33	965	975
10/20/2005	990	996.67	985	995
10/21/2005	993.33	1,006.67	988.33	1,003.33
10/24/2005	1,003.33	1,006.67	996.67	1,003.33
10/25/2005	1,003.33	1,006.67	1,000	1,003.33
10/26/2005	990	1,003.33	965	1,000
10/27/2005	983.33	1,020	973.33	1,020
10/28/2005	1,000	1,016.67	1,000	1,013.33
10/31/2005	1,016.67	1,023.33	1,013.33	1,016.67
11/01/2005	1,020	1,040	1,013.33	1,023.33
11/02/2005	1,020	1,026.67	1,013.33	1,020
11/04/2005	1,053.33	1,113.33	1,020	1,106.67
11/07/2005	1,110	1,123.33	1,086.67	1,090
11/08/2005	1,073.33	1,086.67	1,066.67	1,066.67
11/09/2005	1,073.33	1,093.33	1,056.67	1,086.67
11/10/2005	1,123.33	1,140	1,093.33	1,133.33
11/11/2005	1,126.67	1,133.33	1,116.67	1,123.33
11/14/2005	1,123.33	1,130	1,116.67	1,120
11/15/2005	1,116.67	1,123.33	1,106.67	1,113.33
11/16/2005	1,116.67	1,120	1,106.67	1,116.67
11/17/2005	1,100	1,113.33	1,100	1,110
11/18/2005	1,110	1,120	1,110	1,110
11/21/2005	1,116.67	1,120	1,110	1,113.33
11/22/2005	1,113.33	1,116.67	1,110	1,113.33
11/24/2005	1,130	1,130	1,116.67	1,120
11/25/2005	1,100	1,113.33	1,086.67	1,093.33
11/28/2005	1,103.33	1,110	1,090	1,103.33
11/29/2005	1,103.33	1,110	1,090	1,100
11/30/2005	1,100	1,106.67	1,093.33	1,103.33
12/01/2005	1,106.67	1,113.33	1,100	1,103.33
12/02/2005	1,116.67	1,120	1,106.67	1,120
12/05/2005	1,123.33	1,130	1,120	1,130
12/06/2005	1,113.33	1,130	1,106.67	1,120
12/07/2005	1,113.33	1,120	1,103.33	1,106.67
12/08/2005	1,096.67	1,110	1,080	1,103.33
12/09/2005	1,090	1,096.67	1,076.67	1,086.67
12/12/2005	1,090	1,110	1,086.67	1,100
12/13/2005	1,110	1,110	1,103.33	1,106.67
12/14/2005	1,086.67	1,103.33	1,086.67	1,093.33
12/15/2005	1,120	1,130	1,100	1,130
12/16/2005	1,116.67	1,120	1,103.33	1,110
12/19/2005	1,123.33	1,130	1,113.33	1,123.33
12/20/2005	1,146.67	1,163.33	1,126.67	1,163.33
12/21/2005	1,186.67	1,193.33	1,160	1,186.67
12/22/2005	1,166.67	1,186.67	1,150	1,180
12/26/2005	1,176.67	1,183.33	1,166.67	1,180
12/27/2005	1,150	1,170	1,150	1,163.33
12/28/2005	1,156.67	1,170	1,146.67	1,166.67
12/29/2005	1,176.67	1,176.67	1,163.33	1,166.67
12/30/2005	1,166.67	1,166.67	1,136.67	1,136.67

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High