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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,293.5458
CLOSE 2,295.8672

Low

LOW 1,926.66

High

HIGH 2,806.66
DATEOPENHIGHLOWCLOSE
01/04/20172,056.662,0602,036.662,053.33
01/05/20172,0502,073.332,046.662,060
01/06/20172,056.662,0802,0502,070
01/10/20172,056.662,073.332,036.662,046.66
01/11/20172,056.662,056.662,036.662,043.33
01/12/20172,046.662,046.662,003.332,016.66
01/13/20171,996.662,0301,993.332,020
01/16/20172,013.332,026.662,0102,016.66
01/17/20172,016.662,0201,9801,983.33
01/18/20171,9902,0001,973.331,993.33
01/19/20172,003.332,036.662,003.332,030
01/20/20172,026.662,0402,0202,026.66
01/23/20172,0002,003.331,966.661,966.66
01/24/20171,956.661,9801,9501,973.33
01/25/20171,993.331,996.661,9601,970
01/26/20171,973.331,993.331,963.331,990
01/27/20172,0002,003.331,983.331,986.66
01/30/20171,986.661,996.661,973.331,993.33
01/31/20171,983.332,0001,976.661,986.66
02/01/20171,9902,0101,986.662,006.66
02/02/20172,0002,006.661,9701,976.66
02/03/20171,976.661,986.661,963.331,966.66
02/06/20171,993.331,993.331,963.331,986.66
02/07/20171,9801,986.661,9601,970
02/08/20171,9601,973.331,926.661,973.33
02/09/20171,973.331,986.661,956.661,980
02/10/20172,0002,006.661,986.661,990
02/13/20172,003.332,036.661,996.662,033.33
02/14/20172,0302,0301,996.661,996.66
02/15/20172,016.662,016.661,996.662,003.33
02/16/20172,003.332,023.332,003.332,020
02/17/20172,013.332,036.662,003.332,033.33
02/20/20172,036.662,0502,023.332,046.66
02/21/20172,0402,053.332,033.332,050
02/22/20172,056.662,0602,043.332,056.66
02/23/20172,063.332,073.332,053.332,066.66
02/24/20172,066.662,096.662,066.662,076.66
02/27/20172,103.332,1602,093.332,100
02/28/20172,093.332,123.332,083.332,096.66
03/01/20172,106.662,1202,096.662,116.66
03/02/20172,1302,136.662,113.332,136.66
03/03/20172,136.662,153.332,1302,136.66
03/06/20172,1302,1402,123.332,133.33
03/07/20172,133.332,1502,1302,143.33
03/08/20172,136.662,1402,1202,140
03/09/20172,1402,1402,126.662,136.66
03/10/20172,156.662,166.662,1502,156.66
03/13/20172,163.332,1802,156.662,170
03/14/20172,176.662,1802,156.662,166.66
03/15/20172,166.662,1802,163.332,176.66
03/16/20172,166.662,176.662,153.332,170
03/17/20172,163.332,176.662,156.662,170
03/21/20172,1702,1902,163.332,190
03/22/20172,1702,186.662,163.332,163.33
03/23/20172,156.662,176.662,1502,163.33
03/24/20172,163.332,1902,1602,180
03/27/20172,1702,183.332,153.332,163.33
03/28/20172,173.332,193.332,163.332,170
03/29/20172,156.662,1602,1202,146.66
03/30/20172,1402,146.662,096.662,103.33
03/31/20172,1102,123.332,056.662,056.66
04/03/20172,066.662,1002,056.662,096.66
04/04/20172,083.332,103.332,0702,083.33
04/05/20172,093.332,1302,083.332,123.33
04/06/20172,116.662,1302,086.662,090
04/07/20172,116.662,123.332,093.332,110
04/10/20172,123.332,126.662,0902,093.33
04/11/20172,083.332,103.332,0802,086.66
04/12/20172,076.662,1002,0602,086.66
04/13/20172,083.332,1002,0802,090
04/14/20172,0902,093.332,063.332,076.66
04/17/20172,0802,1202,0802,113.33
04/18/20172,113.332,116.662,093.332,110
04/19/20172,096.662,123.332,096.662,113.33
04/20/20172,106.662,1102,076.662,096.66
04/21/20172,113.332,126.662,1002,120
04/24/20172,1302,1502,1202,150
04/25/20172,1502,1702,1402,166.66
04/26/20172,166.662,166.662,143.332,166.66
04/27/20172,1202,153.332,1202,140
04/28/20172,1402,143.332,116.662,126.66
05/01/20172,116.662,1202,0902,113.33
05/02/20172,116.662,146.662,113.332,120
05/08/20172,1402,183.332,136.662,176.66
05/09/20172,173.332,1902,156.662,156.66
05/10/20172,166.662,1802,163.332,176.66
05/11/20172,183.332,193.332,1702,176.66
05/12/20172,163.332,1702,1402,160
05/15/20172,1102,193.332,073.332,193.33
05/16/20172,2002,2102,193.332,193.33
05/17/20172,186.662,216.662,186.662,213.33
05/18/20172,203.332,226.662,2002,226.66
05/19/20172,2202,2502,2202,250
05/22/20172,246.662,276.662,236.662,266.66
05/23/20172,2702,306.662,2702,293.33
05/24/20172,306.662,3102,263.332,280
05/25/20172,286.662,303.332,286.662,296.66
05/26/20172,2902,306.662,2802,300
05/29/20172,313.332,3302,306.662,323.33
05/30/20172,333.332,3402,316.662,323.33
05/31/20172,316.662,333.332,313.332,330
06/01/20172,326.662,383.332,323.332,383.33
06/02/20172,4002,413.332,3702,400
06/05/20172,3802,426.662,373.332,423.33
06/06/20172,453.332,463.332,443.332,450
06/07/20172,433.332,4502,423.332,440
06/08/20172,426.662,433.332,4102,413.33
06/09/20172,413.332,4202,386.662,393.33
06/12/20172,4102,423.332,3902,406.66
06/13/20172,396.662,413.332,376.662,396.66
06/14/20172,383.332,403.332,376.662,386.66
06/15/20172,3802,413.332,376.662,390
06/16/20172,396.662,416.662,383.332,403.33
06/19/20172,416.662,4302,4102,420
06/20/20172,433.332,446.662,423.332,433.33
06/21/20172,433.332,4402,426.662,433.33
06/22/20172,436.662,436.662,403.332,410
06/23/20172,396.662,396.662,3702,370
06/26/20172,3602,3802,353.332,373.33
06/27/20172,376.662,3902,376.662,380
06/28/20172,3702,3902,356.662,363.33
06/29/20172,366.662,373.332,3402,360
06/30/20172,346.662,346.662,326.662,340
07/03/20172,3402,356.662,3202,323.33
07/04/20172,3402,3402,306.662,313.33
07/05/20172,303.332,316.662,273.332,310
07/06/20172,303.332,333.332,296.662,326.66
07/07/20172,3102,3302,306.662,310
07/10/20172,3202,333.332,313.332,316.66
07/11/20172,316.662,336.662,3102,330
07/12/20172,3402,3502,333.332,336.66
07/13/20172,3502,3602,346.662,353.33
07/14/20172,366.662,403.332,363.332,390
07/18/20172,386.662,386.662,356.662,370
07/19/20172,3602,396.662,356.662,373.33
07/20/20172,3902,4002,376.662,396.66
07/21/20172,383.332,3902,3702,376.66
07/24/20172,366.662,373.332,326.662,340
07/25/20172,333.332,343.332,3202,323.33
07/26/20172,333.332,336.662,303.332,303.33
07/27/20172,3002,346.662,3002,323.33
07/28/20172,323.332,3402,316.662,333.33
07/31/20172,333.332,3402,3102,310
08/01/20172,303.332,343.332,3002,336.66
08/02/20172,353.332,3602,333.332,350
08/03/20172,3502,3702,346.662,360
08/04/20172,3602,3702,3502,360
08/07/20172,363.332,376.662,343.332,370
08/08/20172,373.332,383.332,356.662,370
08/09/20172,353.332,3602,336.662,350
08/10/20172,2002,2402,1902,233.33
08/14/20172,243.332,256.662,216.662,230
08/15/20172,256.662,273.332,233.332,263.33
08/16/20172,276.662,3002,2702,296.66
08/17/20172,283.332,2902,256.662,256.66
08/18/20172,253.332,273.332,2402,263.33
08/21/20172,2802,283.332,2602,266.66
08/22/20172,263.332,266.662,243.332,243.33
08/23/20172,256.662,263.332,243.332,253.33
08/24/20172,243.332,256.662,2402,256.66
08/25/20172,2502,253.332,223.332,240
08/28/20172,246.662,246.662,2302,243.33
08/29/20172,226.662,246.662,226.662,246.66
08/30/20172,256.662,2802,2502,276.66
08/31/20172,2802,2802,253.332,260
09/01/20172,263.332,273.332,253.332,266.66
09/04/20172,276.662,2802,243.332,250
09/05/20172,256.662,2602,236.662,243.33
09/06/20172,243.332,273.332,2302,266.66
09/07/20172,276.662,293.332,273.332,286.66
09/08/20172,2702,2902,263.332,280
09/11/20172,293.332,3202,286.662,310
09/12/20172,3302,336.662,3202,333.33
09/13/20172,333.332,343.332,3202,340
09/14/20172,336.662,356.662,3302,343.33
09/15/20172,3502,356.662,333.332,340
09/19/20172,353.332,353.332,333.332,340
09/20/20172,333.332,343.332,316.662,320
09/21/20172,3202,3302,293.332,300
09/22/20172,3002,303.332,293.332,300
09/25/20172,3102,3102,296.662,296.66
09/26/20172,3102,313.332,273.332,286.66
09/27/20172,2702,273.332,243.332,273.33
09/28/20172,273.332,283.332,243.332,276.66
09/29/20172,2802,283.332,266.662,280
10/02/20172,2802,293.332,273.332,290
10/03/20172,3002,303.332,2902,296.66
10/04/20172,303.332,3302,3002,323.33
10/05/20172,3302,346.662,326.662,340
10/06/20172,333.332,336.662,296.662,300
10/10/20172,293.332,3202,2802,313.33
10/11/20172,3202,3402,3202,333.33
10/12/20172,353.332,383.332,353.332,363.33
10/13/20172,353.332,3902,353.332,383.33
10/16/20172,396.662,423.332,393.332,410
10/17/20172,4202,4202,396.662,410
10/18/20172,406.662,426.662,4002,406.66
10/19/20172,386.662,393.332,343.332,360
10/20/20172,366.662,3902,363.332,376.66
10/23/20172,4002,406.662,386.662,400
10/24/20172,403.332,423.332,386.662,400
10/25/20172,373.332,373.332,343.332,353.33
10/26/20172,356.662,363.332,3502,353.33
10/27/20172,363.332,3902,356.662,383.33
10/30/20172,373.332,386.662,3702,380
10/31/20172,376.662,383.332,363.332,376.66
11/01/20172,3902,406.662,373.332,400
11/02/20172,396.662,4102,383.332,403.33
11/06/20172,403.332,433.332,403.332,423.33
11/07/20172,4102,426.662,393.332,420
11/08/20172,4202,423.332,406.662,410
11/09/20172,423.332,4402,396.662,416.66
11/10/20172,393.332,423.332,386.662,416.66
11/13/20172,466.662,6102,466.662,590
11/14/20172,576.662,606.662,573.332,580
11/15/20172,5702,5902,533.332,543.33
11/16/20172,526.662,613.332,5202,596.66
11/17/20172,626.662,6602,616.662,650
11/20/20172,636.662,653.332,613.332,636.66
11/21/20172,653.332,6702,626.662,656.66
11/22/20172,6702,676.662,6302,633.33
11/24/20172,633.332,6602,626.662,653.33
11/27/20172,663.332,6702,6302,630
11/28/20172,636.662,693.332,636.662,693.33
11/29/20172,726.662,733.332,696.662,716.66
11/30/20172,723.332,726.662,6902,703.33
12/01/20172,7102,7202,6902,696.66
12/04/20172,716.662,746.662,7102,710
12/05/20172,7002,733.332,693.332,726.66
12/06/20172,716.662,756.662,713.332,716.66
12/07/20172,743.332,793.332,743.332,786.66
12/08/20172,7502,783.332,7402,766.66
12/11/20172,776.662,786.662,733.332,770
12/12/20172,7902,7902,7602,770
12/13/20172,766.662,7802,753.332,766.66
12/14/20172,776.662,776.662,743.332,753.33
12/15/20172,746.662,766.662,733.332,743.33
12/18/20172,763.332,763.332,733.332,753.33
12/19/20172,756.662,7602,733.332,736.66
12/20/20172,736.662,743.332,716.662,730
12/21/20172,723.332,746.662,7002,740
12/22/20172,733.332,7702,733.332,766.66
12/25/20172,7802,796.662,776.662,790
12/26/20172,7902,806.662,766.662,776.66
12/27/20172,773.332,7902,7702,780
12/28/20172,7902,796.662,773.332,783.33
12/29/20172,766.662,773.332,7402,743.33