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

2011 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 984.0336

CLOSE 983.5618

Low

LOW 910

High

HIGH 1,065

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	973	976	970.33	976
01/05/2011	976.33	976.33	973.33	976
01/06/2011	976.67	980.33	974.67	976
01/07/2011	979.67	981	976.67	977.33
01/11/2011	977.33	980	975	975.33
01/12/2011	978	978	974.33	976
01/13/2011	976	978.33	974.33	977.33
01/14/2011	976.33	977	974.33	975
01/17/2011	975	975	967.67	967.67
01/18/2011	968.67	970.33	966.67	967.33
01/19/2011	967.67	969.67	966.67	969.67
01/20/2011	969.67	970.33	967.33	968.67
01/21/2011	970	972.67	968	971
01/24/2011	976.67	986.67	975.33	986.67
01/25/2011	991.67	991.67	981.33	989.33
01/26/2011	989.33	989.33	982.67	986
01/27/2011	986	998.67	984	986.33
01/28/2011	977	977.33	968.67	974.67
01/31/2011	974.33	974.33	967.33	971
02/01/2011	971.33	972.33	968	970
02/02/2011	969.33	973	969	970
02/03/2011	972.67	975.33	969.67	975.33
02/04/2011	980	984.33	973.33	980.67
02/07/2011	983	987	981	987
02/08/2011	987.33	987.33	973	973.33
02/09/2011	974	978.33	972.33	974
02/10/2011	974	979.33	973.33	977.67
02/14/2011	977.67	978	972.33	973.67
02/15/2011	974	975.33	972.67	972.67
02/16/2011	973	975	971	971.67
02/17/2011	975	979.67	973	979
02/18/2011	981	983	977	979
02/21/2011	979.33	981.67	978	979
02/22/2011	978.33	981.33	976.33	976.67
02/23/2011	978.33	979.67	976	976.67
02/24/2011	973.33	978	970.67	974.67
02/25/2011	976.67	981.67	975.33	979.67
02/28/2011	980	981	976	978
03/01/2011	978.33	980.67	976	980.33
03/02/2011	978.33	978.33	967.33	967.33
03/03/2011	975	975.67	969	970
03/04/2011	976	977.33	973	974.67
03/07/2011	973.33	975	970	970.67
03/08/2011	975	975	970.67	971
03/09/2011	978	980.67	975	978.67
03/10/2011	979.33	982.67	976.33	978.33
03/11/2011	977.67	980.67	973.67	974.33
03/14/2011	1,008.33	1,013.33	978.67	984.67
03/15/2011	976.67	978.33	910	950
03/16/2011	966.67	982.67	960	972.67
03/17/2011	973	973	939.33	953.33
03/18/2011	955.33	966.67	951	958.33
03/22/2011	975	975	951	955.33
03/23/2011	960.67	964.33	953.33	960.33
03/24/2011	966.33	975.33	962	973
03/25/2011	979.33	983	974.67	983
03/28/2011	974.67	985	974.67	983.33
03/29/2011	966.33	976	966.33	969.33
03/30/2011	975	977.33	970	976
03/31/2011	977.33	978	970	977.33
04/01/2011	975	976.33	962	962
04/04/2011	962.67	966.33	961.33	962.67
04/05/2011	967	969	960.33	962
04/06/2011	967	967.67	961.33	963
04/07/2011	963.67	968.33	961.67	963.67
04/08/2011	957	976	952.67	972.67
04/11/2011	968	979.67	965	975
04/12/2011	971.33	975.67	965.33	970
04/13/2011	972	979.33	970.33	977
04/14/2011	973.33	974.67	962	966.33
04/15/2011	966.33	968.33	962	965.67
04/18/2011	963.33	968.33	963.33	963.33
04/19/2011	961.33	963.33	957	960
04/20/2011	953.33	956.67	950	952.67
04/21/2011	952.67	956.33	949	953
04/22/2011	953	953.33	947.67	947.67
04/25/2011	949.67	950.67	946.33	947.33
04/26/2011	947	950	944	948.33
04/27/2011	950.33	954.33	947.33	950.67
04/28/2011	953.33	956	948.67	956
05/02/2011	956.67	966.67	956	966.67
05/06/2011	960.67	967.67	953.67	966
05/09/2011	966.33	967.33	956.67	963
05/10/2011	967	970.33	963.67	968
05/11/2011	969.33	975.67	960	962.33
05/12/2011	963.33	965.33	956.67	960.67
05/13/2011	963.33	967	956.67	961.67
05/16/2011	960	963	955.67	959.67
05/17/2011	955.33	957	951.67	953.67
05/18/2011	952.33	960	950.67	956.67
05/19/2011	961.67	968.67	955.67	959.67
05/20/2011	960	963.67	955	958.33
05/23/2011	958.33	960.67	952.67	958.33
05/24/2011	958	961	955	959.67
05/25/2011	966	966	958.33	959.67
05/26/2011	960.33	966.67	958.67	959.33
05/27/2011	958.33	967.33	957	964.33
05/30/2011	964.67	964.67	957	960.33
05/31/2011	959	981.33	959	981.33
06/01/2011	980	980	968	974
06/02/2011	967	977.33	961	974.67
06/03/2011	970	971	963	963.67
06/06/2011	964.33	975.67	963.67	971
06/07/2011	960.67	971	960.67	966
06/08/2011	966.33	972	966	970
06/09/2011	974.67	983.33	970.67	982.67
06/10/2011	987.33	997.33	983.67	989
06/13/2011	983.33	988	978	985.33
06/14/2011	983	989	978.33	985
06/15/2011	989	990	976.67	983.67
06/16/2011	977.67	983.33	974	977.33
06/17/2011	981	983.67	966.67	967.67
06/20/2011	975.67	983.33	972	980.33
06/21/2011	983.33	985.67	978	983
06/22/2011	983.33	992.33	978.67	988.67
06/23/2011	986.67	992.67	980	983.67
06/24/2011	988.33	992.33	987.33	989
06/27/2011	981.33	982	969.67	971.33
06/28/2011	971.33	972.67	966.33	967.33
06/29/2011	970.67	973.67	969.33	972
06/30/2011	976	976	968.67	975.67
07/01/2011	976	981	972.33	976.67
07/04/2011	978	980.67	972.33	977.33
07/05/2011	974	982.33	973	975
07/06/2011	975	979.33	973.33	979.33
07/07/2011	975	984.33	973.33	983
07/08/2011	985.33	986	981.67	981.67
07/11/2011	979.67	981.67	977.33	977.67
07/12/2011	973.33	993	973.33	992.33
07/13/2011	994.33	1,021.67	992.33	1,020
07/14/2011	1,015	1,015	1,006.67	1,008.33
07/15/2011	1,005	1,015	1,005	1,010
07/19/2011	1,008.33	1,008.33	1,000	1,000
07/20/2011	1,003.33	1,005	1,000	1,000
07/21/2011	1,003.33	1,005	987.67	996.67
07/22/2011	999.67	1,006.67	997.67	1,006.67
07/25/2011	1,005	1,005	995.33	998
07/26/2011	1,006.67	1,016.67	1,001.67	1,015
07/27/2011	1,015	1,015	1,005	1,005
07/28/2011	1,003.33	1,005	997	998.67
07/29/2011	998.67	1,003.33	974	978.33
08/01/2011	973.33	978.67	970.33	974.67
08/02/2011	974.67	988.33	973.33	986
08/03/2011	975.67	978.33	969.33	973
08/04/2011	973	976	966.33	969
08/05/2011	963.33	967.67	953.33	964
08/08/2011	960	964	957.67	957.67
08/09/2011	948.67	950.67	937.33	945.67
08/10/2011	947	963.33	940.67	952
08/11/2011	945.33	966.33	942.67	966.33
08/12/2011	967.33	967.67	952.33	959.67
08/15/2011	963.33	969.67	956.33	961.33
08/16/2011	960.67	964.67	956	961.33
08/17/2011	956.67	964	956	963.67
08/18/2011	963.33	963.67	956.33	961.67
08/19/2011	953.33	967	953.33	960.67
08/22/2011	956.67	961.67	951.67	956.33
08/23/2011	962.67	973.33	960	971
08/24/2011	980.33	988.33	977.67	984.33
08/25/2011	987.67	987.67	969	969.67
08/26/2011	969.67	975	966.33	966.33
08/29/2011	969.33	975	959	972.33
08/30/2011	974.33	979.33	971.67	972.33
08/31/2011	980	988.67	973.33	985
09/01/2011	995	999.67	989	991.67
09/02/2011	991.33	993.33	982.33	990.33
09/05/2011	987.33	989.67	983	988.33
09/06/2011	991.67	1,005	990.67	993.33
09/07/2011	998.33	998.33	983.33	983.33
09/08/2011	991.33	1,003.33	991	1,003.33
09/09/2011	1,000	1,006.67	999.67	1,003.33
09/12/2011	994.67	1,003.33	994.33	1,000
09/13/2011	1,003.33	1,006.67	997	1,006.67
09/14/2011	998.33	998.67	981.33	987.67
09/15/2011	995	1,001.67	988.67	1,000
09/16/2011	1,001.67	1,003.33	997	997.67
09/20/2011	988.33	1,005	988.33	1,001.67
09/21/2011	1,005	1,013.33	1,001.67	1,013.33
09/22/2011	1,011.67	1,018.33	1,008.33	1,018.33
09/26/2011	1,018.33	1,031.67	1,015	1,028.33
09/27/2011	1,026.67	1,030	1,016.67	1,030
09/28/2011	1,018.33	1,023.33	1,013.33	1,023.33
09/29/2011	1,023.33	1,031.67	1,020	1,031.67
09/30/2011	1,033.33	1,045	1,028.33	1,040
10/03/2011	1,035	1,065	1,031.67	1,065
10/04/2011	1,056.67	1,065	1,053.33	1,065
10/05/2011	1,056.67	1,063.33	1,050	1,060
10/06/2011	1,060	1,063.33	1,050	1,055
10/07/2011	1,056.67	1,058.33	1,041.67	1,043.33
10/11/2011	1,051.67	1,051.67	1,030	1,033.33
10/12/2011	1,030	1,038.33	1,025	1,035
10/13/2011	1,036.67	1,036.67	1,028.33	1,035
10/14/2011	1,035	1,035	1,020	1,023.33
10/17/2011	1,026.67	1,033.33	1,023.33	1,026.67
10/18/2011	1,028.33	1,033.33	1,020	1,028.33
10/19/2011	1,036.67	1,043.33	1,033.33	1,041.67
10/20/2011	1,043.33	1,043.33	1,028.33	1,038.33
10/21/2011	1,035	1,035	1,023.33	1,025
10/24/2011	1,031.67	1,040	1,028.33	1,038.33
10/25/2011	1,046.67	1,046.67	1,028.33	1,030
10/26/2011	1,035	1,036.67	1,013.33	1,015
10/27/2011	1,020	1,020	981.67	991.67
10/28/2011	1,008.33	1,010	992.67	1,010
10/31/2011	1,010	1,021.67	1,001.67	1,005
11/01/2011	1,006.67	1,010	992.67	1,001.67
11/02/2011	993.33	993.67	972.33	986.33
11/04/2011	998.33	999.33	976	984.67
11/07/2011	983.33	983.67	975.67	982
11/08/2011	978.33	993.67	978.33	982.67
11/09/2011	988.67	1,003.33	987.33	1,000
11/10/2011	987	999.67	979	992.33
11/11/2011	991	1,011.67	981.67	987.33
11/14/2011	993.33	996.67	985	988.33
11/15/2011	988	1,000	987	994
11/16/2011	994.33	995.67	987.33	992
11/17/2011	993	994.67	982	993.33
11/18/2011	989.33	998.33	987.33	990.33
11/21/2011	991.33	999.67	987.67	993.33
11/22/2011	990.33	998.33	981.33	983.33
11/24/2011	983	988	977.67	978.67
11/25/2011	983.67	984.67	973.33	974.33
11/28/2011	985.67	985.67	967.33	967.33
11/29/2011	970.67	975	966	972.33
11/30/2011	972	986	970.33	983.67
12/01/2011	992.33	1,001.67	977.67	979
12/02/2011	986.33	991.33	980	991.33
12/05/2011	998.67	998.67	989.33	997
12/06/2011	996	999.67	986	988.67
12/07/2011	989	998	980	995.33
12/08/2011	995	999	990	993
12/09/2011	988.33	997.33	988.33	994.33
12/12/2011	994.67	1,003.33	994.33	1,003.33
12/13/2011	1,005	1,005	991.33	995.33
12/14/2011	995	995.67	984.67	986
12/15/2011	984.33	988.67	984	986.67
12/16/2011	986.67	992.67	984	987
12/19/2011	985.67	990.33	984.33	989
12/20/2011	990.67	991	986	991
12/21/2011	992.67	996	990.67	993
12/22/2011	993.33	1,008.33	989.67	1,003.33
12/26/2011	1,006.67	1,006.67	999.33	999.67
12/27/2011	998.33	999	993	997
12/28/2011	999.33	1,003.33	997.67	999.67
12/29/2011	1,000	1,005	996.33	1,001.67
12/30/2011	1,003.33	1,005	996	1,005

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High