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

2006 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 1,259.8387

CLOSE 1,259.6505

Low

LOW 1,056.67

High

HIGH 1,500

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	1,170	1,170	1,136.67	1,140
01/05/2006	1,126.67	1,143.33	1,123.33	1,130
01/06/2006	1,123.33	1,136.67	1,120	1,126.67
01/10/2006	1,100	1,116.67	1,100	1,113.33
01/11/2006	1,120	1,130	1,106.67	1,130
01/12/2006	1,113.33	1,130	1,110	1,116.67
01/13/2006	1,106.67	1,116.67	1,096.67	1,103.33
01/16/2006	1,103.33	1,116.67	1,100	1,113.33
01/17/2006	1,103.33	1,110	1,100	1,103.33
01/18/2006	1,100	1,103.33	1,056.67	1,086.67
01/19/2006	1,080	1,083.33	1,063.33	1,080
01/20/2006	1,070	1,103.33	1,063.33	1,096.67
01/23/2006	1,066.67	1,090	1,066.67	1,070
01/24/2006	1,086.67	1,106.67	1,070	1,100
01/25/2006	1,113.33	1,116.67	1,100	1,100
01/26/2006	1,106.67	1,113.33	1,103.33	1,110
01/27/2006	1,113.33	1,123.33	1,106.67	1,120
01/30/2006	1,130	1,150	1,130	1,140
01/31/2006	1,143.33	1,153.33	1,120	1,120
02/01/2006	1,110	1,116.67	1,100	1,110
02/02/2006	1,126.67	1,133.33	1,110	1,116.67
02/03/2006	1,123.33	1,123.33	1,116.67	1,120
02/06/2006	1,123.33	1,143.33	1,123.33	1,136.67
02/07/2006	1,146.67	1,146.67	1,140	1,146.67
02/08/2006	1,146.67	1,150	1,130	1,133.33
02/09/2006	1,126.67	1,153.33	1,113.33	1,146.67
02/10/2006	1,146.67	1,150	1,130	1,143.33
02/13/2006	1,113.33	1,136.67	1,110	1,130
02/14/2006	1,116.67	1,133.33	1,116.67	1,133.33
02/15/2006	1,123.33	1,126.67	1,110	1,120
02/16/2006	1,120	1,130	1,116.67	1,126.67
02/17/2006	1,116.67	1,123.33	1,093.33	1,100
02/20/2006	1,100	1,116.67	1,093.33	1,100
02/21/2006	1,116.67	1,126.67	1,110	1,123.33
02/22/2006	1,126.67	1,130	1,113.33	1,113.33
02/23/2006	1,120	1,143.33	1,120	1,126.67
02/24/2006	1,113.33	1,140	1,113.33	1,130
02/27/2006	1,143.33	1,163.33	1,136.67	1,163.33
02/28/2006	1,163.33	1,183.33	1,153.33	1,183.33
03/01/2006	1,173.33	1,190	1,170	1,183.33
03/02/2006	1,196.67	1,240	1,186.67	1,230
03/03/2006	1,213.33	1,276.67	1,200	1,263.33
03/06/2006	1,300	1,330	1,300	1,303.33
03/07/2006	1,283.33	1,310	1,266.67	1,296.67
03/08/2006	1,296.67	1,296.67	1,246.67	1,276.67
03/09/2006	1,263.33	1,266.67	1,243.33	1,250
03/10/2006	1,233.33	1,250	1,210	1,216.67
03/13/2006	1,223.33	1,246.67	1,220	1,226.67
03/14/2006	1,233.33	1,240	1,223.33	1,236.67
03/15/2006	1,233.33	1,240	1,226.67	1,236.67
03/16/2006	1,233.33	1,250	1,220	1,233.33
03/17/2006	1,246.67	1,253.33	1,233.33	1,250
03/20/2006	1,260	1,300	1,253.33	1,260
03/22/2006	1,260	1,266.67	1,253.33	1,263.33
03/23/2006	1,263.33	1,263.33	1,250	1,253.33
03/24/2006	1,246.67	1,263.33	1,246.67	1,256.67
03/27/2006	1,256.67	1,266.67	1,243.33	1,260
03/28/2006	1,250	1,250	1,226.67	1,243.33
03/29/2006	1,243.33	1,256.67	1,233.33	1,250
03/30/2006	1,250	1,250	1,230	1,230
03/31/2006	1,233.33	1,236.67	1,206.67	1,213.33
04/03/2006	1,216.67	1,236.67	1,213.33	1,230
04/04/2006	1,220	1,240	1,220	1,236.67
04/05/2006	1,226.67	1,226.67	1,203.33	1,206.67
04/06/2006	1,216.67	1,230	1,210	1,223.33
04/07/2006	1,230	1,243.33	1,223.33	1,243.33
04/10/2006	1,243.33	1,256.67	1,233.33	1,253.33
04/11/2006	1,260	1,296.67	1,260	1,283.33
04/12/2006	1,280	1,280	1,256.67	1,256.67
04/13/2006	1,263.33	1,290	1,253.33	1,263.33
04/14/2006	1,266.67	1,273.33	1,256.67	1,260
04/17/2006	1,273.33	1,280	1,260	1,260
04/18/2006	1,263.33	1,270	1,253.33	1,266.67
04/19/2006	1,276.67	1,300	1,273.33	1,276.67
04/20/2006	1,270	1,290	1,270	1,286.67
04/21/2006	1,283.33	1,316.67	1,280	1,300
04/24/2006	1,303.33	1,303.33	1,240	1,250
04/25/2006	1,233.33	1,250	1,226.67	1,243.33
04/26/2006	1,243.33	1,266.67	1,233.33	1,266.67
04/27/2006	1,270	1,270	1,226.67	1,230
04/28/2006	1,220	1,223.33	1,203.33	1,210
05/01/2006	1,200	1,226.67	1,196.67	1,216.67
05/02/2006	1,216.67	1,226.67	1,213.33	1,223.33
05/08/2006	1,226.67	1,240	1,213.33	1,213.33
05/09/2006	1,230	1,246.67	1,206.67	1,220
05/10/2006	1,213.33	1,223.33	1,200	1,203.33
05/11/2006	1,216.67	1,230	1,206.67	1,210
05/12/2006	1,210	1,220	1,176.67	1,186.67
05/15/2006	1,186.67	1,230	1,186.67	1,220
05/16/2006	1,236.67	1,283.33	1,200	1,213.33
05/17/2006	1,230	1,276.67	1,210	1,273.33
05/18/2006	1,260	1,270	1,240	1,243.33
05/19/2006	1,260	1,300	1,253.33	1,286.67
05/22/2006	1,326.67	1,376.67	1,323.33	1,340
05/23/2006	1,326.67	1,360	1,310	1,323.33
05/24/2006	1,333.33	1,336.67	1,273.33	1,330
05/25/2006	1,346.67	1,363.33	1,333.33	1,346.67
05/26/2006	1,330	1,336.67	1,306.67	1,333.33
05/29/2006	1,316.67	1,330	1,306.67	1,320
05/30/2006	1,306.67	1,350	1,306.67	1,316.67
05/31/2006	1,306.67	1,320	1,286.67	1,310
06/01/2006	1,320	1,333.33	1,310	1,313.33
06/02/2006	1,323.33	1,340	1,320	1,330
06/05/2006	1,320	1,333.33	1,310	1,316.67
06/06/2006	1,326.67	1,333.33	1,320	1,333.33
06/07/2006	1,336.67	1,350	1,316.67	1,330
06/08/2006	1,333.33	1,343.33	1,256.67	1,273.33
06/09/2006	1,276.67	1,303.33	1,246.67	1,283.33
06/12/2006	1,283.33	1,303.33	1,253.33	1,270
06/13/2006	1,250	1,290	1,250	1,263.33
06/14/2006	1,246.67	1,266.67	1,236.67	1,246.67
06/15/2006	1,263.33	1,280	1,250	1,263.33
06/16/2006	1,266.67	1,283.33	1,256.67	1,270
06/19/2006	1,273.33	1,283.33	1,260	1,280
06/20/2006	1,283.33	1,300	1,270	1,283.33
06/21/2006	1,286.67	1,300	1,263.33	1,290
06/22/2006	1,316.67	1,333.33	1,303.33	1,333.33
06/23/2006	1,333.33	1,333.33	1,273.33	1,286.67
06/26/2006	1,300	1,340	1,293.33	1,333.33
06/27/2006	1,333.33	1,333.33	1,316.67	1,330
06/28/2006	1,333.33	1,340	1,323.33	1,330
06/29/2006	1,336.67	1,346.67	1,326.67	1,336.67
06/30/2006	1,350	1,356.67	1,343.33	1,346.67
07/03/2006	1,356.67	1,386.67	1,353.33	1,380
07/04/2006	1,396.67	1,396.67	1,350	1,376.67
07/05/2006	1,380	1,396.67	1,376.67	1,390
07/06/2006	1,386.67	1,390	1,380	1,386.67
07/07/2006	1,393.33	1,400	1,383.33	1,390
07/10/2006	1,390	1,430	1,380	1,430
07/11/2006	1,430	1,440	1,416.67	1,426.67
07/12/2006	1,423.33	1,426.67	1,386.67	1,400
07/13/2006	1,376.67	1,403.33	1,370	1,380
07/14/2006	1,363.33	1,383.33	1,343.33	1,353.33
07/18/2006	1,336.67	1,380	1,330	1,366.67
07/19/2006	1,363.33	1,366.67	1,346.67	1,350
07/20/2006	1,376.67	1,386.67	1,343.33	1,356.67
07/21/2006	1,360	1,383.33	1,346.67	1,353.33
07/24/2006	1,350	1,376.67	1,346.67	1,370
07/25/2006	1,383.33	1,406.67	1,370	1,403.33
07/26/2006	1,410	1,413.33	1,393.33	1,393.33
07/27/2006	1,403.33	1,456.67	1,400	1,423.33
07/28/2006	1,433.33	1,433.33	1,396.67	1,410
07/31/2006	1,416.67	1,420	1,400	1,400
08/01/2006	1,413.33	1,416.67	1,400	1,416.67
08/02/2006	1,400	1,410	1,386.67	1,410
08/03/2006	1,383.33	1,390	1,323.33	1,333.33
08/04/2006	1,336.67	1,340	1,300	1,306.67
08/07/2006	1,303.33	1,310	1,266.67	1,286.67
08/08/2006	1,290	1,300	1,273.33	1,296.67
08/09/2006	1,286.67	1,293.33	1,263.33	1,290
08/10/2006	1,290	1,300	1,276.67	1,286.67
08/11/2006	1,283.33	1,306.67	1,283.33	1,286.67
08/14/2006	1,290	1,303.33	1,286.67	1,293.33
08/15/2006	1,300	1,310	1,293.33	1,310
08/16/2006	1,323.33	1,326.67	1,313.33	1,320
08/17/2006	1,320	1,323.33	1,313.33	1,316.67
08/18/2006	1,326.67	1,330	1,320	1,326.67
08/21/2006	1,333.33	1,333.33	1,313.33	1,316.67
08/22/2006	1,313.33	1,320	1,306.67	1,316.67
08/23/2006	1,316.67	1,316.67	1,306.67	1,310
08/24/2006	1,306.67	1,306.67	1,293.33	1,303.33
08/25/2006	1,300	1,306.67	1,296.67	1,300
08/28/2006	1,300	1,300	1,286.67	1,286.67
08/29/2006	1,293.33	1,300	1,283.33	1,286.67
08/30/2006	1,296.67	1,296.67	1,283.33	1,283.33
08/31/2006	1,300	1,323.33	1,293.33	1,320
09/01/2006	1,316.67	1,316.67	1,290	1,310
09/04/2006	1,316.67	1,323.33	1,310	1,313.33
09/05/2006	1,316.67	1,316.67	1,296.67	1,300
09/06/2006	1,306.67	1,320	1,303.33	1,303.33
09/07/2006	1,300	1,303.33	1,286.67	1,293.33
09/08/2006	1,296.67	1,300	1,283.33	1,293.33
09/11/2006	1,290	1,296.67	1,253.33	1,260
09/12/2006	1,273.33	1,273.33	1,256.67	1,256.67
09/13/2006	1,270	1,276.67	1,260	1,260
09/14/2006	1,263.33	1,276.67	1,263.33	1,276.67
09/15/2006	1,276.67	1,276.67	1,260	1,266.67
09/19/2006	1,270	1,280	1,270	1,273.33
09/20/2006	1,273.33	1,276.67	1,253.33	1,260
09/21/2006	1,253.33	1,260	1,243.33	1,253.33
09/22/2006	1,236.67	1,240	1,226.67	1,226.67
09/25/2006	1,220	1,236.67	1,196.67	1,226.67
09/26/2006	1,233.33	1,233.33	1,213.33	1,226.67
09/27/2006	1,226.67	1,243.33	1,216.67	1,243.33
09/28/2006	1,250	1,260	1,246.67	1,256.67
09/29/2006	1,253.33	1,256.67	1,250	1,253.33
10/02/2006	1,266.67	1,276.67	1,260	1,270
10/03/2006	1,280	1,283.33	1,253.33	1,253.33
10/04/2006	1,253.33	1,256.67	1,230	1,233.33
10/05/2006	1,233.33	1,246.67	1,230	1,240
10/06/2006	1,253.33	1,253.33	1,233.33	1,243.33
10/10/2006	1,250	1,266.67	1,240	1,246.67
10/11/2006	1,236.67	1,243.33	1,206.67	1,216.67
10/12/2006	1,223.33	1,223.33	1,203.33	1,203.33
10/13/2006	1,216.67	1,216.67	1,200	1,200
10/16/2006	1,203.33	1,210	1,196.67	1,200
10/17/2006	1,200	1,200	1,183.33	1,183.33
10/18/2006	1,186.67	1,206.67	1,180	1,196.67
10/19/2006	1,196.67	1,203.33	1,176.67	1,186.67
10/20/2006	1,186.67	1,193.33	1,173.33	1,193.33
10/23/2006	1,190	1,200	1,176.67	1,200
10/24/2006	1,203.33	1,203.33	1,170	1,186.67
10/25/2006	1,186.67	1,190	1,173.33	1,180
10/26/2006	1,180	1,186.67	1,170	1,173.33
10/27/2006	1,173.33	1,186.67	1,173.33	1,180
10/30/2006	1,180	1,200	1,176.67	1,180
10/31/2006	1,170	1,190	1,153.33	1,176.67
11/01/2006	1,163.33	1,173.33	1,156.67	1,170
11/02/2006	1,160	1,163.33	1,156.67	1,160
11/06/2006	1,153.33	1,176.67	1,150	1,170
11/07/2006	1,170	1,186.67	1,130	1,160
11/08/2006	1,166.67	1,210	1,166.67	1,183.33
11/09/2006	1,193.33	1,196.67	1,176.67	1,196.67
11/10/2006	1,200	1,200	1,130	1,133.33
11/13/2006	1,136.67	1,153.33	1,133.33	1,150
11/14/2006	1,166.67	1,173.33	1,146.67	1,160
11/15/2006	1,156.67	1,156.67	1,123.33	1,146.67
11/16/2006	1,240	1,250	1,203.33	1,210
11/17/2006	1,216.67	1,230	1,213.33	1,220
11/20/2006	1,220	1,240	1,220	1,236.67
11/21/2006	1,226.67	1,233.33	1,200	1,226.67
11/22/2006	1,230	1,280	1,213.33	1,280
11/24/2006	1,263.33	1,280	1,260	1,276.67
11/27/2006	1,260	1,270	1,250	1,266.67
11/28/2006	1,250	1,280	1,233.33	1,263.33
11/29/2006	1,276.67	1,340	1,270	1,323.33
11/30/2006	1,330	1,333.33	1,296.67	1,310
12/01/2006	1,320	1,340	1,316.67	1,333.33
12/04/2006	1,333.33	1,343.33	1,320	1,340
12/05/2006	1,340	1,350	1,333.33	1,340
12/06/2006	1,333.33	1,336.67	1,316.67	1,333.33
12/07/2006	1,340	1,346.67	1,323.33	1,336.67
12/08/2006	1,346.67	1,363.33	1,330	1,360
12/11/2006	1,363.33	1,393.33	1,360	1,370
12/12/2006	1,386.67	1,386.67	1,366.67	1,370
12/13/2006	1,370	1,376.67	1,356.67	1,373.33
12/14/2006	1,383.33	1,383.33	1,363.33	1,383.33
12/15/2006	1,373.33	1,376.67	1,360	1,370
12/18/2006	1,370	1,370	1,360	1,366.67
12/19/2006	1,370	1,376.67	1,363.33	1,370
12/20/2006	1,383.33	1,433.33	1,376.67	1,430
12/21/2006	1,440	1,456.67	1,433.33	1,446.67
12/22/2006	1,450	1,453.33	1,426.67	1,446.67
12/25/2006	1,440	1,470	1,436.67	1,463.33
12/26/2006	1,473.33	1,483.33	1,466.67	1,473.33
12/27/2006	1,480	1,500	1,473.33	1,493.33
12/28/2006	1,500	1,500	1,473.33	1,483.33
12/29/2006	1,486.67	1,486.67	1,470	1,470

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High