Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nissin Foods Holdings Co.,Ltd. logo
2897.T
Nissin Foods Holdings Co.,Ltd.
06:30:00
2701 ¥
0.0000 (%0.00)
Previous Close: 2698
Day Low₺2659.5
Day High₺2708
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,011.5066
CLOSE 1,010.8376

Low

LOW 941.33

High

HIGH 1,103.33
DATEOPENHIGHLOWCLOSE
01/04/20121,013.331,021.671,0051,008.33
01/05/20121,008.331,010993.67994
01/06/2012993.67994.67988.33994
01/10/2012997.671,008.33997.33999.33
01/11/2012998.671,003.33995.331,003.33
01/12/2012999.671,001.67990.67992.67
01/13/2012993997.33986.33988
01/16/2012987.67991.33983.33988.33
01/17/2012990.67995988993.33
01/18/2012994995984.67985.67
01/19/2012986990.33973974.67
01/20/2012981983976979.33
01/23/2012981.67981.67977979.33
01/24/2012980981.33971973
01/25/2012979979974975.67
01/26/2012978.33979.33972.67974.67
01/27/2012975.33976.67972.33974
01/30/2012974982.33971974.33
01/31/2012974.67980.67968968
02/01/2012971977.33969.67976
02/02/2012976978.67970971
02/03/2012972.33975.67971.33971.67
02/06/2012976.67977970970.67
02/07/2012971.33971.67965.67967.67
02/08/2012970972966.67968.33
02/09/2012965.67967.67964965.67
02/10/2012966.67973.67966971.33
02/13/2012974.33978.67971.67975.67
02/14/2012977980973.67977
02/15/2012979.33984.33975.67984.33
02/16/2012983.67985976.33977.67
02/17/2012982.67985978.67981.33
02/20/2012986.33986.33981981
02/21/2012981.33990.33981988.33
02/22/20129921,006.67991.331,001.67
02/23/20121,0051,005997.671,000
02/24/20121,001.671,001.67994995
02/27/20129971,003.339931,003.33
02/28/20121,001.671,020997.331,016.67
02/29/20121,018.331,0251,016.671,016.67
03/01/20121,0251,026.671,0151,021.67
03/02/20121,026.671,031.671,023.331,026.67
03/05/20121,0301,0301,021.671,025
03/06/20121,0251,033.331,023.331,026.67
03/07/20121,023.331,028.331,0201,028.33
03/08/20121,0301,0301,0251,028.33
03/09/20121,033.331,036.671,028.331,030
03/12/20121,033.331,0401,0301,033.33
03/13/20121,0351,036.671,031.671,035
03/14/20121,036.671,041.671,033.331,033.33
03/15/20121,033.331,0401,031.671,035
03/16/20121,0351,036.671,028.331,028.33
03/19/20121,028.331,036.671,028.331,035
03/21/20121,038.331,0401,031.671,035
03/22/20121,033.331,038.331,031.671,038.33
03/23/20121,0401,043.331,038.331,038.33
03/26/20121,0451,0451,036.671,036.67
03/27/20121,036.671,0501,036.671,050
03/28/20121,016.671,0301,008.331,030
03/29/20121,026.671,036.671,0251,036.67
03/30/20121,038.331,038.331,026.671,031.67
04/02/20121,028.331,0351,0201,023.33
04/03/20121,026.671,028.331,021.671,023.33
04/04/20121,0251,0251,013.331,015
04/05/20121,008.331,011.671,0001,001.67
04/06/20121,0001,008.339941,005
04/09/20121,0001,0109961,003.33
04/10/20121,0051,013.331,0001,013.33
04/11/20121,003.331,006.671,0001,001.67
04/12/20121,001.671,011.67999.671,000
04/13/20121,0001,008.339981,008.33
04/16/20121,0001,010995.671,005
04/17/20121,006.671,011.671,0001,010
04/18/20121,013.331,016.671,006.671,013.33
04/19/20121,013.331,013.331,0001,006.67
04/20/20121,011.671,011.671,001.671,003.33
04/23/20121,006.671,011.671,003.331,005
04/24/20121,001.671,006.671,0001,005
04/25/20121,008.331,0101,001.671,006.67
04/26/20121,0101,016.671,008.331,008.33
04/27/20121,0151,0151,001.671,001.67
05/01/20121,008.331,0151,001.671,008.33
05/02/20121,0151,016.671,0101,011.67
05/07/20121,003.331,0201,001.671,020
05/08/20121,021.671,021.671,0151,018.33
05/09/20121,016.671,016.671,0001,000
05/10/20121,0001,008.33995.671,001.67
05/11/20121,003.331,008.33996.33996.67
05/14/2012993.67996.33969.67969.67
05/15/2012973.33988973.33979
05/16/2012983.33984.67973.67980
05/17/2012990993.33968.67973
05/18/2012970971.67963966
05/21/2012966.33968958.67962.33
05/22/2012963.33968.67961.33968.67
05/23/2012966.67971.67959959
05/24/2012959.33968956958.33
05/25/2012967.33975.67961969
05/28/2012968.67974960.67962.67
05/29/2012961.67969.67957.33958.67
05/30/2012958.33962952.33954.67
05/31/2012951.67954.33944.67954
06/01/2012949949.33944946.67
06/04/2012943.33963941.33963
06/05/2012964.33964.33950.33960
06/06/2012960.33964.67953.67960.67
06/07/2012965972.33957.67972.33
06/08/2012972.67975969975
06/11/2012982989.67970974.67
06/12/2012973.67983.67966.67976.67
06/13/2012983983972978.67
06/14/2012975.33979972976
06/15/2012976.33981.67974974
06/18/2012980.33983972.33974.33
06/19/2012975981.67973975
06/20/2012980.67988.67974988.67
06/21/2012989991.67986.67990
06/22/2012988.67993984985.33
06/25/2012990.67990.67978.33979.33
06/26/2012979.67990.33979.33982.33
06/27/2012982990.67982990.67
06/28/20129901,0059891,005
06/29/20121,0101,011.67999.331,011.67
07/02/20121,011.671,011.671,003.331,006.67
07/03/20121,011.671,0201,008.331,020
07/04/20121,0201,021.671,0151,020
07/05/20121,018.331,0251,0101,016.67
07/06/20121,018.331,023.331,006.671,011.67
07/09/20121,0101,018.331,006.671,016.67
07/10/20121,016.671,023.331,013.331,020
07/11/20121,018.331,021.671,016.671,020
07/12/20121,023.331,026.671,0201,023.33
07/13/20121,0251,026.671,018.331,018.33
07/17/20121,018.331,0301,016.671,025
07/18/20121,023.331,0251,006.671,015
07/19/20121,018.331,0201,008.331,008.33
07/20/20121,0051,0051,0001,000
07/23/2012999.331,005995.67996
07/24/2012996.331,003.33987.67991
07/25/2012989.331,000988.33994.67
07/26/2012995995980.67990.33
07/27/2012991.67994986.67991.33
07/30/2012993.331,005991.331,003.33
07/31/20121,008.331,011.67996.33997.33
08/01/2012987.33999.33977996.67
08/02/20121,0001,000991.33996
08/03/2012980985.67974.33982.33
08/06/2012985.67996.33984.67990.33
08/07/20121,0001,006.679971,005
08/08/20121,006.671,010999.331,001.67
08/09/20121,001.671,005996.331,003.33
08/10/20121,0001,008.33999.671,003.33
08/13/20121,001.671,006.671,0001,005
08/14/20121,006.671,0201,006.671,016.67
08/15/20121,018.331,023.331,0151,018.33
08/16/20121,0201,031.671,0201,025
08/17/20121,0251,0251,013.331,016.67
08/20/20121,0201,023.331,013.331,018.33
08/21/20121,0101,010999.671,003.33
08/22/20121,0051,008.331,001.671,005
08/23/20121,006.671,013.331,001.671,011.67
08/24/20121,013.331,016.671,011.671,013.33
08/27/20121,018.331,021.671,011.671,013.33
08/28/20121,018.331,023.331,013.331,020
08/29/20121,0251,028.331,021.671,025
08/30/20121,0251,028.331,0201,021.67
08/31/20121,0151,026.671,008.331,008.33
09/03/20121,011.671,018.331,0101,010
09/04/20121,0201,0201,0101,013.33
09/05/20121,011.671,013.33999999.33
09/06/2012999.67999.67989.33993.67
09/07/20121,003.331,010999.331,003.33
09/10/20121,001.671,003.33996.671,001.67
09/11/20121,003.331,008.331,001.671,006.67
09/12/20121,0151,026.671,013.331,026.67
09/13/20121,023.331,023.331,008.331,013.33
09/14/20121,0201,0201,0101,013.33
09/18/20121,016.671,018.331,0051,006.67
09/19/20121,013.331,016.671,008.331,013.33
09/20/20121,016.671,016.671,0051,006.67
09/21/20121,011.671,023.331,011.671,020
09/24/20121,0201,026.671,0201,026.67
09/25/20121,033.331,0401,028.331,040
09/26/20121,016.671,028.331,0151,025
09/27/20121,023.331,023.331,0151,021.67
09/28/20121,023.331,026.671,011.671,020
10/01/20121,016.671,018.331,006.671,010
10/02/20121,011.671,016.671,0051,006.67
10/03/20121,006.671,006.67988.33989.67
10/04/2012996.331,000990.67998
10/05/20121,001.671,0059971,001.67
10/09/20121,0001,001.67994995
10/10/2012992.331,001.67989994.33
10/11/2012993.33996.67983986.67
10/12/2012986.67997.33986.33995.67
10/15/2012997.671,006.679961,006.67
10/16/20121,0001,006.679961,005
10/17/20121,006.671,0151,0051,011.67
10/18/20121,013.331,016.671,006.671,016.67
10/19/20121,011.671,0151,008.331,013.33
10/22/20121,011.671,023.331,011.671,018.33
10/23/20121,018.331,018.331,011.671,013.33
10/24/20121,011.671,016.671,0101,011.67
10/25/20121,018.331,021.671,013.331,021.67
10/26/20121,021.671,026.671,018.331,018.33
10/29/20121,018.331,023.331,0151,020
10/30/20121,021.671,021.671,0051,008.33
10/31/20121,008.331,010996.671,006.67
11/01/20121,008.331,026.671,006.671,021.67
11/02/20121,0251,038.331,023.331,033.33
11/05/20121,033.331,0501,033.331,041.67
11/06/20121,041.671,0501,036.671,050
11/07/20121,0501,0501,031.671,035
11/08/20121,0301,036.671,023.331,026.67
11/09/20121,021.671,028.331,0201,025
11/12/20121,026.671,033.331,0251,031.67
11/13/20121,0301,038.331,0301,036.67
11/14/20121,036.671,0401,0301,031.67
11/15/20121,0301,0301,016.671,023.33
11/16/20121,023.331,031.671,016.671,031.67
11/19/20121,038.331,046.671,038.331,045
11/20/20121,0501,0501,043.331,045
11/21/20121,048.331,048.331,041.671,046.67
11/22/20121,0501,051.671,0401,045
11/26/20121,0501,058.331,046.671,056.67
11/27/20121,063.331,0701,0601,061.67
11/28/20121,056.671,0701,056.671,058.33
11/29/20121,063.331,0751,061.671,071.67
11/30/20121,078.331,083.331,073.331,083.33
12/03/20121,0901,0901,078.331,081.67
12/04/20121,0801,081.671,073.331,078.33
12/05/20121,073.331,086.671,068.331,080
12/06/20121,086.671,1001,0851,096.67
12/07/20121,096.671,1001,088.331,090
12/10/20121,0951,096.671,088.331,093.33
12/11/20121,088.331,093.331,086.671,091.67
12/12/20121,098.331,098.331,0851,091.67
12/13/20121,0951,0951,078.331,081.67
12/14/20121,086.671,0901,078.331,080
12/17/20121,0851,086.671,078.331,081.67
12/18/20121,0801,0901,076.671,085
12/19/20121,0851,096.671,081.671,096.67
12/20/20121,096.671,101.671,0901,093.33
12/21/20121,098.331,103.331,086.671,086.67
12/25/20121,0951,096.671,081.671,081.67
12/26/20121,088.331,0901,073.331,081.67
12/27/20121,086.671,093.331,083.331,090
12/28/20121,098.331,098.331,083.331,091.67