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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,523.4662
CLOSE 2,522.2824

Low

LOW 2,120

High

HIGH 2,823.33
DATEOPENHIGHLOWCLOSE
01/04/20182,746.662,786.662,7302,786.66
01/05/20182,796.662,8002,773.332,793.33
01/09/20182,8002,823.332,7902,810
01/10/20182,813.332,823.332,8002,810
01/11/20182,793.332,8002,746.662,753.33
01/12/20182,7402,746.662,703.332,713.33
01/15/20182,716.662,7402,716.662,726.66
01/16/20182,733.332,756.662,733.332,750
01/17/20182,7402,766.662,736.662,763.33
01/18/20182,7702,776.662,706.662,706.66
01/19/20182,716.662,733.332,7002,706.66
01/22/20182,7102,716.662,6902,703.33
01/23/20182,723.332,736.662,713.332,730
01/24/20182,733.332,7402,716.662,720
01/25/20182,696.662,7102,686.662,700
01/26/20182,716.662,743.332,716.662,723.33
01/29/20182,7402,7502,726.662,733.33
01/30/20182,733.332,743.332,706.662,710
01/31/20182,706.662,746.662,693.332,693.33
02/01/20182,7002,7502,7002,750
02/02/20182,743.332,753.332,7102,743.33
02/05/20182,7002,7202,673.332,680
02/06/20182,623.332,6302,5602,620
02/07/20182,5202,586.662,5202,523.33
02/08/20182,533.332,563.332,5302,533.33
02/09/20182,4702,516.662,4702,510
02/13/20182,5302,533.332,466.662,473.33
02/14/20182,446.662,463.332,423.332,433.33
02/15/20182,4502,463.332,436.662,440
02/16/20182,453.332,483.332,4502,466.66
02/19/20182,503.332,523.332,486.662,510
02/20/20182,5102,5102,4702,476.66
02/21/20182,473.332,5002,453.332,493.33
02/22/20182,466.662,4802,4502,470
02/23/20182,476.662,4802,456.662,460
02/26/20182,4702,473.332,453.332,460
02/27/20182,4702,473.332,4502,463.33
02/28/20182,443.332,476.662,4402,440
03/01/20182,436.662,436.662,4002,403.33
03/02/20182,3702,383.332,3602,366.66
03/05/20182,363.332,393.332,363.332,376.66
03/06/20182,3902,396.662,373.332,386.66
03/07/20182,3802,4002,356.662,360
03/08/20182,356.662,3602,333.332,343.33
03/09/20182,366.662,396.662,356.662,376.66
03/12/20182,396.662,4002,376.662,383.33
03/13/20182,3802,423.332,3802,420
03/14/20182,423.332,443.332,423.332,440
03/15/20182,426.662,4302,396.662,420
03/16/20182,426.662,453.332,416.662,446.66
03/19/20182,446.662,4502,4002,413.33
03/20/20182,4002,403.332,373.332,393.33
03/22/20182,373.332,4002,373.332,393.33
03/23/20182,3702,386.662,346.662,350
03/26/20182,3502,403.332,3502,403.33
03/27/20182,413.332,463.332,406.662,463.33
03/28/20182,4202,4302,393.332,416.66
03/29/20182,426.662,453.332,413.332,446.66
03/30/20182,466.662,4702,443.332,460
04/02/20182,453.332,463.332,4402,440
04/03/20182,406.662,463.332,403.332,456.66
04/04/20182,453.332,4702,4302,463.33
04/05/20182,483.332,523.332,4702,510
04/06/20182,5102,536.662,5002,516.66
04/09/20182,516.662,5402,5002,530
04/10/20182,5102,543.332,496.662,510
04/11/20182,496.662,5002,433.332,453.33
04/12/20182,476.662,4902,4602,483.33
04/13/20182,4902,493.332,443.332,483.33
04/16/20182,486.662,526.662,473.332,526.66
04/17/20182,5202,546.662,516.662,540
04/18/20182,556.662,596.662,553.332,593.33
04/19/20182,593.332,593.332,563.332,573.33
04/20/20182,573.332,586.662,563.332,573.33
04/23/20182,563.332,563.332,5202,536.66
04/24/20182,5502,566.662,526.662,566.66
04/25/20182,573.332,606.662,563.332,603.33
04/26/20182,606.662,636.662,596.662,630
04/27/20182,6402,686.662,626.662,683.33
05/01/20182,6802,7002,663.332,696.66
05/02/20182,7002,7002,673.332,696.66
05/07/20182,703.332,7302,7002,723.33
05/08/20182,713.332,733.332,7002,726.66
05/09/20182,7302,753.332,713.332,726.66
05/10/20182,706.662,726.662,6302,666.66
05/11/20182,663.332,7002,653.332,673.33
05/14/20182,7002,7502,696.662,746.66
05/15/20182,726.662,7602,716.662,746.66
05/16/20182,743.332,753.332,726.662,733.33
05/17/20182,736.662,756.662,726.662,750
05/18/20182,756.662,7602,726.662,746.66
05/21/20182,7302,743.332,713.332,716.66
05/22/20182,7102,716.662,6702,680
05/23/20182,673.332,693.332,6702,676.66
05/24/20182,666.662,686.662,666.662,673.33
05/25/20182,6902,706.662,6702,703.33
05/28/20182,7102,726.662,706.662,713.33
05/29/20182,7202,7302,7002,706.66
05/30/20182,683.332,703.332,676.662,686.66
05/31/20182,706.662,7202,6902,700
06/01/20182,676.662,703.332,6602,663.33
06/04/20182,666.662,706.662,6602,690
06/05/20182,6902,716.662,6802,710
06/06/20182,693.332,7102,683.332,710
06/07/20182,706.662,713.332,683.332,690
06/08/20182,693.332,7102,686.662,693.33
06/11/20182,706.662,766.662,703.332,756.66
06/12/20182,776.662,7802,7502,780
06/13/20182,7702,793.332,753.332,760
06/14/20182,766.662,786.662,7502,753.33
06/15/20182,766.662,773.332,736.662,760
06/18/20182,763.332,763.332,743.332,746.66
06/19/20182,733.332,736.662,696.662,706.66
06/20/20182,7202,7602,716.662,746.66
06/21/20182,726.662,756.662,726.662,736.66
06/22/20182,733.332,7502,723.332,740
06/25/20182,7402,7402,706.662,710
06/26/20182,706.662,7402,706.662,730
06/27/20182,7402,8002,736.662,776.66
06/28/20182,7702,7702,683.332,703.33
06/29/20182,683.332,683.332,626.662,670
07/02/20182,6602,6602,5702,576.66
07/03/20182,576.662,593.332,5302,546.66
07/04/20182,533.332,5802,526.662,580
07/05/20182,576.662,586.662,503.332,526.66
07/06/20182,556.662,583.332,533.332,540
07/09/20182,553.332,5702,546.662,556.66
07/10/20182,5602,5702,493.332,493.33
07/11/20182,483.332,4902,453.332,463.33
07/12/20182,466.662,503.332,466.662,486.66
07/13/20182,486.662,513.332,466.662,510
07/17/20182,5302,586.662,5302,570
07/18/20182,586.662,6002,573.332,590
07/19/20182,586.662,5902,566.662,566.66
07/20/20182,5602,5702,543.332,566.66
07/23/20182,566.662,5802,5502,566.66
07/24/20182,5802,583.332,533.332,533.33
07/25/20182,553.332,5602,546.662,550
07/26/20182,5902,603.332,5802,596.66
07/27/20182,6102,6102,586.662,606.66
07/30/20182,5902,5902,5702,576.66
07/31/20182,566.662,5802,536.662,570
08/01/20182,566.662,573.332,5402,546.66
08/02/20182,543.332,566.662,533.332,536.66
08/03/20182,533.332,5402,506.662,510
08/06/20182,5202,526.662,483.332,483.33
08/07/20182,473.332,613.332,366.662,406.66
08/08/20182,4002,403.332,346.662,353.33
08/09/20182,3602,393.332,3602,366.66
08/10/20182,3602,366.662,333.332,336.66
08/13/20182,316.662,316.662,286.662,290
08/14/20182,333.332,3402,316.662,330
08/15/20182,333.332,3402,3202,336.66
08/16/20182,3302,343.332,306.662,320
08/17/20182,316.662,333.332,313.332,326.66
08/20/20182,343.332,343.332,316.662,320
08/21/20182,3002,3202,283.332,306.66
08/22/20182,296.662,333.332,2902,323.33
08/23/20182,326.662,3402,323.332,330
08/24/20182,346.662,346.662,333.332,346.66
08/27/20182,346.662,403.332,346.662,380
08/28/20182,406.662,406.662,366.662,366.66
08/29/20182,376.662,383.332,363.332,363.33
08/30/20182,3802,393.332,373.332,383.33
08/31/20182,373.332,3902,3602,363.33
09/03/20182,366.662,373.332,3502,356.66
09/04/20182,353.332,373.332,343.332,363.33
09/05/20182,3602,363.332,336.662,353.33
09/06/20182,3502,366.662,343.332,360
09/07/20182,3602,416.662,356.662,416.66
09/10/20182,416.662,456.662,4002,426.66
09/11/20182,443.332,496.662,426.662,490
09/12/20182,5002,5102,4702,493.33
09/13/20182,503.332,533.332,486.662,503.33
09/14/20182,506.662,516.662,456.662,476.66
09/18/20182,483.332,533.332,4702,530
09/19/20182,5502,556.662,533.332,553.33
09/20/20182,566.662,566.662,536.662,560
09/21/20182,566.662,596.662,553.332,593.33
09/25/20182,586.662,636.662,586.662,636.66
09/26/20182,6002,656.662,593.332,650
09/27/20182,6302,6402,573.332,583.33
09/28/20182,603.332,613.332,586.662,603.33
10/01/20182,6102,6302,6002,616.66
10/02/20182,6202,636.662,606.662,620
10/03/20182,616.662,623.332,576.662,576.66
10/04/20182,586.662,596.662,553.332,556.66
10/05/20182,5502,5802,546.662,570
10/09/20182,5702,583.332,5302,536.66
10/10/20182,5402,583.332,5402,570
10/11/20182,5202,5302,486.662,500
10/12/20182,4702,493.332,463.332,476.66
10/15/20182,4502,466.662,426.662,430
10/16/20182,423.332,4402,406.662,433.33
10/17/20182,4602,486.662,453.332,486.66
10/18/20182,4902,5202,486.662,486.66
10/19/20182,466.662,466.662,433.332,460
10/22/20182,4702,4802,453.332,466.66
10/23/20182,453.332,453.332,396.662,403.33
10/24/20182,4102,4502,4002,440
10/25/20182,4002,413.332,376.662,383.33
10/26/20182,386.662,393.332,343.332,353.33
10/29/20182,346.662,383.332,336.662,340
10/30/20182,3602,423.332,3602,396.66
10/31/20182,423.332,433.332,406.662,430
11/01/20182,4402,4402,373.332,376.66
11/02/20182,383.332,3902,343.332,363.33
11/05/20182,346.662,346.662,3202,326.66
11/06/20182,3202,363.332,306.662,363.33
11/07/20182,4002,5702,366.662,520
11/08/20182,496.662,496.662,413.332,466.66
11/09/20182,476.662,496.662,4502,460
11/12/20182,463.332,4802,4502,450
11/13/20182,423.332,426.662,393.332,420
11/14/20182,4102,4302,406.662,416.66
11/15/20182,4002,4302,396.662,423.33
11/16/20182,4002,426.662,373.332,380
11/19/20182,3802,386.662,3402,346.66
11/20/20182,323.332,3302,303.332,303.33
11/21/20182,296.662,313.332,286.662,306.66
11/22/20182,3102,3702,3102,370
11/26/20182,366.662,376.662,3502,360
11/27/20182,3802,396.662,376.662,393.33
11/28/20182,406.662,4302,4002,423.33
11/29/20182,4702,4702,406.662,410
11/30/20182,426.662,446.662,413.332,443.33
12/03/20182,473.332,476.662,4502,456.66
12/04/20182,456.662,4602,406.662,406.66
12/05/20182,376.662,426.662,376.662,426.66
12/06/20182,416.662,423.332,363.332,380
12/07/20182,383.332,4202,3602,416.66
12/10/20182,393.332,4002,3602,373.33
12/11/20182,396.662,406.662,343.332,353.33
12/12/20182,386.662,4102,386.662,396.66
12/13/20182,403.332,433.332,403.332,410
12/14/20182,423.332,453.332,406.662,423.33
12/17/20182,4002,443.332,4002,440
12/18/20182,413.332,453.332,376.662,376.66
12/19/20182,3802,386.662,343.332,363.33
12/20/20182,363.332,383.332,3002,316.66
12/21/20182,313.332,3202,256.662,263.33
12/25/20182,236.662,243.332,1202,143.33
12/26/20182,146.662,196.662,123.332,146.66
12/27/20182,2002,323.332,2002,320
12/28/20182,306.662,313.332,263.332,300