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

2009 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 1,008.7723

CLOSE 1,007.2566

Low

LOW 870

High

HIGH 1,196.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	1,070	1,076.67	1,053.33	1,060
01/06/2009	1,050	1,060	1,030	1,036.67
01/07/2009	1,033.33	1,033.33	966.67	968.33
01/08/2009	971.67	986.67	948.33	951.67
01/09/2009	965	966.67	936.67	953.33
01/13/2009	950	970	940	960
01/14/2009	955	963.33	950	950
01/15/2009	923.33	961.67	923.33	945
01/16/2009	958.33	960	933.33	956.67
01/19/2009	950	955	928.33	931.67
01/20/2009	940	940	920	933.33
01/21/2009	921.67	941.67	921.67	931.67
01/22/2009	933.33	953.33	921.67	951.67
01/23/2009	965	975	951.67	975
01/26/2009	975	976.67	956.67	971.67
01/27/2009	983.33	991.67	975	990
01/28/2009	985	986.67	975	980
01/29/2009	993.33	1,030	985	1,030
01/30/2009	1,023.33	1,040	1,013.33	1,033.33
02/02/2009	1,016.67	1,050	1,010	1,040
02/03/2009	1,046.67	1,060	1,010	1,023.33
02/04/2009	1,006.67	1,010	970	988.33
02/05/2009	985	986.67	958.33	960
02/06/2009	958.33	985	958.33	973.33
02/09/2009	996.67	1,000	961.67	965
02/10/2009	965	983.33	951.67	960
02/12/2009	956.67	980	951.67	955
02/13/2009	980	996.67	960	985
02/16/2009	986.67	995	970	988.33
02/17/2009	976.67	986.67	973.33	976.67
02/18/2009	966.67	970	955	955
02/19/2009	956.67	961.67	940	946.67
02/20/2009	948.33	953.33	938.33	948.33
02/23/2009	950	971.67	948.33	968.33
02/24/2009	943.33	968.33	943.33	968.33
02/25/2009	976.67	985	955	968.33
02/26/2009	966.67	991.67	966.67	976.67
02/27/2009	978.33	998.33	963.33	996.67
03/02/2009	970	971.67	953.33	960
03/03/2009	946.67	950	933.33	945
03/04/2009	943.33	943.33	930	943.33
03/05/2009	945	976.67	935	970
03/06/2009	955	996.67	945	986.67
03/09/2009	1,006.67	1,023.33	1,003.33	1,010
03/10/2009	1,000	1,030	1,000	1,016.67
03/11/2009	1,026.67	1,033.33	1,023.33	1,033.33
03/12/2009	1,020	1,030	1,010	1,023.33
03/13/2009	1,023.33	1,036.67	1,023.33	1,026.67
03/16/2009	1,036.67	1,046.67	1,006.67	1,010
03/17/2009	1,023.33	1,023.33	1,000	1,013.33
03/18/2009	1,026.67	1,026.67	996.67	1,003.33
03/19/2009	1,016.67	1,016.67	1,003.33	1,006.67
03/23/2009	1,010	1,020	1,003.33	1,013.33
03/24/2009	1,013.33	1,016.67	1,000	1,000
03/25/2009	1,013.33	1,033.33	1,006.67	1,033.33
03/26/2009	1,000	1,006.67	991.67	1,000
03/27/2009	1,000	1,003.33	995	998.33
03/30/2009	985	996.67	973.33	978.33
03/31/2009	980	995	966.67	966.67
04/01/2009	970	986.67	963.33	975
04/02/2009	988.33	988.33	976.67	985
04/03/2009	986.67	986.67	961.67	968.33
04/06/2009	968.33	970	936.67	945
04/07/2009	943.33	948.33	933.33	941.67
04/08/2009	943.33	945	923.33	936.67
04/09/2009	938.33	941.67	928.33	938.33
04/10/2009	936.67	940	923.33	933.33
04/13/2009	935	936.67	925	928.33
04/14/2009	925	935	918.33	930
04/15/2009	931.67	951.67	928.33	950
04/16/2009	948.33	958.33	938.33	953.33
04/17/2009	955	955	931.67	938.33
04/20/2009	940	940	926.67	930
04/21/2009	930	931.67	915	918.33
04/22/2009	918.33	923.33	910	911.67
04/23/2009	900	900	870	885
04/24/2009	893.33	893.33	883.33	886.67
04/27/2009	896.67	900	878.33	888.33
04/28/2009	890	891.67	876.67	880
04/30/2009	891.67	900	886.67	890
05/01/2009	890	895	878.33	881.67
05/07/2009	896.67	896.67	876.67	878.33
05/08/2009	886.67	896.67	880	896.67
05/11/2009	898.33	905	890	900
05/12/2009	898.33	901.67	890	898.33
05/13/2009	900	920	900	918.33
05/14/2009	910	916.67	898.33	906.67
05/15/2009	908.33	908.33	891.67	900
05/18/2009	913.33	936.67	910	916.67
05/19/2009	918.33	921.67	893.33	901.67
05/20/2009	905	906.67	883.33	885
05/21/2009	911.67	960	908.33	943.33
05/22/2009	945	991.67	945	976.67
05/25/2009	985	990	966.67	975
05/26/2009	966.67	971.67	965	966.67
05/27/2009	973.33	978.33	956.67	961.67
05/28/2009	1,010	1,023.33	991.67	991.67
05/29/2009	988.33	991.67	978.33	988.33
06/01/2009	991.67	995	981.67	990
06/02/2009	998.33	1,003.33	988.33	990
06/03/2009	985	985	970	971.67
06/04/2009	971.67	993.33	971.67	986.67
06/05/2009	990	991.67	981.67	986.67
06/08/2009	985	1,003.33	983.33	998.33
06/09/2009	1,000	1,006.67	996.67	1,003.33
06/10/2009	1,006.67	1,020	995	1,003.33
06/11/2009	1,003.33	1,006.67	990	996.67
06/12/2009	998.33	1,006.67	996.67	996.67
06/15/2009	986.67	988.33	961.67	985
06/16/2009	976.67	978.33	958.33	965
06/17/2009	956.67	970	955	966.67
06/18/2009	956.67	973.33	950	968.33
06/19/2009	960	966.67	953.33	966.67
06/22/2009	975	983.33	961.67	966.67
06/23/2009	955	960	941.67	948.33
06/24/2009	961.67	968.33	955	965
06/25/2009	971.67	975	951.67	956.67
06/26/2009	963.33	970	953.33	970
06/29/2009	975	975	958.33	961.67
06/30/2009	961.67	975	958.33	973.33
07/01/2009	960	965	953.33	958.33
07/02/2009	956.67	958.33	943.33	945
07/03/2009	941.67	941.67	913.33	936.67
07/06/2009	938.33	946.67	933.33	943.33
07/07/2009	936.67	948.33	936.67	945
07/08/2009	936.67	960	936.67	960
07/09/2009	960	975	955	970
07/10/2009	966.67	975	956.67	971.67
07/13/2009	973.33	981.67	966.67	973.33
07/14/2009	960	961.67	943.33	951.67
07/15/2009	946.67	960	940	950
07/16/2009	956.67	961.67	943.33	948.33
07/17/2009	941.67	955	941.67	953.33
07/21/2009	958.33	971.67	955	971.67
07/22/2009	963.33	973.33	960	966.67
07/23/2009	975	975	960	965
07/24/2009	983.33	983.33	958.33	963.33
07/27/2009	966.67	966.67	956.67	961.67
07/28/2009	963.33	963.33	953.33	963.33
07/29/2009	963.33	970	961.67	966.67
07/30/2009	966.67	970	961.67	961.67
07/31/2009	975	1,006.67	973.33	1,006.67
08/03/2009	1,046.67	1,080	1,026.67	1,080
08/04/2009	1,076.67	1,083.33	1,060	1,066.67
08/05/2009	1,040	1,053.33	1,040	1,043.33
08/06/2009	1,056.67	1,063.33	1,043.33	1,043.33
08/07/2009	1,043.33	1,043.33	1,033.33	1,036.67
08/10/2009	1,040	1,043.33	1,020	1,026.67
08/11/2009	1,030	1,043.33	1,030	1,043.33
08/12/2009	1,040	1,050	1,020	1,023.33
08/13/2009	1,036.67	1,046.67	1,020	1,026.67
08/14/2009	1,020	1,026.67	1,020	1,026.67
08/17/2009	1,026.67	1,030	1,010	1,020
08/18/2009	1,006.67	1,013.33	1,000	1,006.67
08/19/2009	1,016.67	1,016.67	996.67	1,003.33
08/20/2009	1,006.67	1,010	996.67	1,003.33
08/21/2009	1,010	1,033.33	996.67	1,016.67
08/24/2009	1,033.33	1,040	1,023.33	1,026.67
08/25/2009	1,030	1,033.33	1,020	1,020
08/26/2009	1,026.67	1,030	1,020	1,020
08/27/2009	1,020	1,020	1,006.67	1,013.33
08/28/2009	1,023.33	1,030	1,023.33	1,030
08/31/2009	1,033.33	1,040	1,020	1,023.33
09/01/2009	1,030	1,043.33	1,016.67	1,043.33
09/02/2009	1,040	1,066.67	1,026.67	1,060
09/03/2009	1,093.33	1,120	1,083.33	1,110
09/04/2009	1,116.67	1,126.67	1,086.67	1,100
09/07/2009	1,110	1,113.33	1,093.33	1,096.67
09/08/2009	1,100	1,100	1,076.67	1,083.33
09/09/2009	1,073.33	1,073.33	1,056.67	1,066.67
09/10/2009	1,083.33	1,093.33	1,070	1,086.67
09/11/2009	1,103.33	1,103.33	1,083.33	1,093.33
09/14/2009	1,096.67	1,120	1,093.33	1,110
09/15/2009	1,116.67	1,136.67	1,110	1,133.33
09/16/2009	1,133.33	1,140	1,116.67	1,120
09/17/2009	1,133.33	1,150	1,120	1,123.33
09/18/2009	1,126.67	1,140	1,116.67	1,126.67
09/24/2009	1,120	1,143.33	1,120	1,136.67
09/25/2009	1,130	1,143.33	1,120	1,140
09/28/2009	1,140	1,146.67	1,130	1,133.33
09/29/2009	1,143.33	1,143.33	1,120	1,130
09/30/2009	1,136.67	1,150	1,133.33	1,150
10/01/2009	1,136.67	1,146.67	1,130	1,133.33
10/02/2009	1,126.67	1,133.33	1,116.67	1,130
10/05/2009	1,123.33	1,146.67	1,123.33	1,140
10/06/2009	1,140	1,140	1,116.67	1,126.67
10/07/2009	1,136.67	1,136.67	1,123.33	1,136.67
10/08/2009	1,123.33	1,126.67	1,096.67	1,106.67
10/09/2009	1,100	1,106.67	1,080	1,106.67
10/13/2009	1,090	1,116.67	1,086.67	1,110
10/14/2009	1,116.67	1,133.33	1,106.67	1,123.33
10/15/2009	1,130	1,140	1,126.67	1,136.67
10/16/2009	1,140	1,160	1,136.67	1,153.33
10/19/2009	1,163.33	1,180	1,160	1,176.67
10/20/2009	1,183.33	1,196.67	1,170	1,176.67
10/21/2009	1,176.67	1,180	1,156.67	1,156.67
10/22/2009	1,160	1,173.33	1,143.33	1,150
10/23/2009	1,160	1,176.67	1,160	1,163.33
10/26/2009	1,166.67	1,170	1,136.67	1,143.33
10/27/2009	1,133.33	1,156.67	1,130	1,140
10/28/2009	1,150	1,160	1,140	1,140
10/29/2009	1,106.67	1,113.33	1,066.67	1,066.67
10/30/2009	1,100	1,100	1,060	1,070
11/02/2009	1,070	1,090	1,066.67	1,090
11/04/2009	1,083.33	1,086.67	1,066.67	1,083.33
11/05/2009	1,083.33	1,086.67	1,076.67	1,086.67
11/06/2009	1,096.67	1,096.67	1,080	1,093.33
11/09/2009	1,100	1,130	1,090	1,120
11/10/2009	1,123.33	1,140	1,113.33	1,116.67
11/11/2009	1,106.67	1,110	1,076.67	1,080
11/12/2009	1,086.67	1,086.67	1,056.67	1,066.67
11/13/2009	1,070	1,090	1,070	1,076.67
11/16/2009	1,070	1,076.67	1,060	1,073.33
11/17/2009	1,073.33	1,076.67	1,053.33	1,056.67
11/18/2009	1,043.33	1,043.33	1,016.67	1,023.33
11/19/2009	1,026.67	1,036.67	1,020	1,030
11/20/2009	1,023.33	1,030	1,010	1,023.33
11/24/2009	1,033.33	1,033.33	1,016.67	1,023.33
11/25/2009	1,033.33	1,040	1,020	1,023.33
11/26/2009	1,026.67	1,036.67	1,023.33	1,030
11/27/2009	1,030	1,046.67	1,026.67	1,030
11/30/2009	1,033.33	1,056.67	1,030	1,056.67
12/01/2009	1,046.67	1,066.67	1,030	1,033.33
12/02/2009	1,023.33	1,036.67	1,020	1,023.33
12/03/2009	1,030	1,046.67	1,030	1,046.67
12/04/2009	1,053.33	1,053.33	1,036.67	1,046.67
12/07/2009	1,050	1,053.33	1,020	1,026.67
12/08/2009	1,030	1,040	1,023.33	1,030
12/09/2009	1,023.33	1,026.67	1,013.33	1,016.67
12/10/2009	1,003.33	1,013.33	998.33	1,010
12/11/2009	1,010	1,016.67	1,006.67	1,016.67
12/14/2009	1,023.33	1,023.33	996.67	1,003.33
12/15/2009	1,000	1,003.33	981.67	986.67
12/16/2009	996.67	1,006.67	990	1,000
12/17/2009	1,000	1,006.67	995	995
12/18/2009	993.33	1,003.33	991.67	1,000
12/21/2009	1,003.33	1,013.33	1,000	1,006.67
12/22/2009	1,010	1,013.33	1,003.33	1,006.67
12/24/2009	1,010	1,016.67	1,006.67	1,013.33
12/25/2009	1,013.33	1,016.67	1,003.33	1,003.33
12/28/2009	1,006.67	1,016.67	1,003.33	1,013.33
12/29/2009	1,010	1,020	1,006.67	1,020
12/30/2009	1,023.33	1,026.67	1,003.33	1,010

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High