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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,481.0478
CLOSE 2,482.0433

Low

LOW 2,140

High

HIGH 2,903.33
DATEOPENHIGHLOWCLOSE
01/04/20192,246.662,283.332,2302,276.66
01/07/20192,323.332,3402,306.662,316.66
01/08/20192,3202,3302,2602,260
01/09/20192,273.332,303.332,266.662,293.33
01/10/20192,2602,2802,253.332,270
01/11/20192,2902,296.662,2302,233.33
01/15/20192,1902,233.332,186.662,223.33
01/16/20192,2202,243.332,203.332,240
01/17/20192,246.662,253.332,2302,233.33
01/18/20192,233.332,286.662,233.332,263.33
01/21/20192,2802,2902,2702,280
01/22/20192,293.332,296.662,273.332,283.33
01/23/20192,2602,2602,243.332,253.33
01/24/20192,266.662,283.332,253.332,276.66
01/25/20192,276.662,313.332,2702,303.33
01/28/20192,303.332,306.662,2702,283.33
01/29/20192,283.332,316.662,283.332,306.66
01/30/20192,303.332,303.332,2702,280
01/31/20192,323.332,336.662,293.332,303.33
02/01/20192,296.662,336.662,296.662,313.33
02/04/20192,336.662,3602,326.662,346.66
02/05/20192,3502,563.332,326.662,556.66
02/06/20192,476.662,5202,473.332,476.66
02/07/20192,466.662,4702,426.662,436.66
02/08/20192,4202,4402,393.332,400
02/12/20192,4402,503.332,4402,486.66
02/13/20192,506.662,5402,5002,513.33
02/14/20192,493.332,523.332,493.332,503.33
02/15/20192,486.662,496.662,4702,490
02/18/20192,5302,5402,523.332,533.33
02/19/20192,5302,5502,526.662,550
02/20/20192,553.332,5802,543.332,580
02/21/20192,546.662,566.662,526.662,543.33
02/22/20192,543.332,5602,536.662,540
02/25/20192,5502,5902,543.332,573.33
02/26/20192,5602,563.332,533.332,546.66
02/27/20192,5402,5702,536.662,560
02/28/20192,563.332,586.662,556.662,576.66
03/01/20192,5802,5902,566.662,590
03/04/20192,613.332,6302,5902,590
03/05/20192,5902,6002,583.332,586.66
03/06/20192,583.332,586.662,546.662,546.66
03/07/20192,533.332,553.332,5102,546.66
03/08/20192,513.332,536.662,513.332,513.33
03/11/20192,526.662,5502,523.332,546.66
03/12/20192,573.332,586.662,563.332,566.66
03/13/20192,556.662,556.662,5102,526.66
03/14/20192,556.662,556.662,5102,513.33
03/15/20192,516.662,5302,506.662,523.33
03/18/20192,533.332,5602,523.332,560
03/19/20192,533.332,533.332,5002,510
03/20/20192,503.332,526.662,5002,523.33
03/22/20192,5302,543.332,5202,530
03/25/20192,503.332,5102,436.662,476.66
03/26/20192,506.662,576.662,506.662,576.66
03/27/20192,5602,573.332,546.662,563.33
03/28/20192,523.332,526.662,503.332,516.66
03/29/20192,5402,553.332,523.332,533.33
04/01/20192,563.332,596.662,563.332,573.33
04/02/20192,5802,583.332,5402,540
04/03/20192,553.332,5602,513.332,560
04/04/20192,543.332,546.662,523.332,536.66
04/05/20192,5402,546.662,513.332,530
04/08/20192,5302,536.662,5202,536.66
04/09/20192,513.332,5302,503.332,526.66
04/10/20192,513.332,523.332,5002,506.66
04/11/20192,5302,536.662,5102,533.33
04/12/20192,546.662,556.662,526.662,556.66
04/15/20192,6402,646.662,6002,633.33
04/16/20192,606.662,6202,586.662,606.66
04/17/20192,5902,606.662,5702,586.66
04/18/20192,566.662,5702,546.662,546.66
04/19/20192,5502,5602,543.332,560
04/22/20192,543.332,563.332,543.332,553.33
04/23/20192,563.332,576.662,546.662,563.33
04/24/20192,563.332,5802,536.662,553.33
04/25/20192,553.332,566.662,5302,540
04/26/20192,526.662,5302,4402,443.33
05/07/20192,493.332,5002,453.332,493.33
05/08/20192,453.332,453.332,3802,396.66
05/09/20192,296.662,456.662,293.332,413.33
05/10/20192,393.332,393.332,256.662,296.66
05/13/20192,286.662,3002,246.662,246.66
05/14/20192,216.662,246.662,216.662,230
05/15/20192,2902,293.332,226.662,256.66
05/16/20192,2602,266.662,2402,250
05/17/20192,283.332,283.332,246.662,270
05/20/20192,2702,2802,243.332,250
05/21/20192,2402,253.332,226.662,233.33
05/22/20192,2402,2402,213.332,226.66
05/23/20192,223.332,2502,223.332,240
05/24/20192,226.662,2302,203.332,226.66
05/27/20192,216.662,2202,1902,196.66
05/28/20192,206.662,236.662,193.332,220
05/29/20192,193.332,223.332,186.662,203.33
05/30/20192,183.332,186.662,1602,163.33
05/31/20192,166.662,206.662,1602,193.33
06/03/20192,166.662,173.332,146.662,163.33
06/04/20192,1902,1902,1402,156.66
06/05/20192,1902,196.662,163.332,196.66
06/06/20192,196.662,216.662,186.662,206.66
06/07/20192,206.662,2102,1802,196.66
06/10/20192,226.662,2302,203.332,223.33
06/11/20192,236.662,2702,2302,266.66
06/12/20192,273.332,2902,2702,276.66
06/13/20192,2702,2802,216.662,253.33
06/14/20192,263.332,2702,233.332,270
06/17/20192,266.662,283.332,246.662,250
06/18/20192,243.332,2502,216.662,226.66
06/19/20192,246.662,2902,2402,280
06/20/20192,306.662,306.662,276.662,283.33
06/21/20192,2902,296.662,273.332,296.66
06/24/20192,303.332,3202,2902,313.33
06/25/20192,333.332,336.662,3102,313.33
06/26/20192,316.662,336.662,306.662,333.33
06/27/20192,333.332,336.662,2902,303.33
06/28/20192,296.662,316.662,2902,313.33
07/01/20192,3302,336.662,303.332,320
07/02/20192,336.662,3402,313.332,326.66
07/03/20192,333.332,336.662,306.662,316.66
07/04/20192,3302,346.662,316.662,323.33
07/05/20192,3402,3402,316.662,336.66
07/08/20192,316.662,316.662,273.332,280
07/09/20192,303.332,333.332,303.332,323.33
07/10/20192,293.332,306.662,2802,300
07/11/20192,3002,303.332,286.662,286.66
07/12/20192,283.332,293.332,273.332,290
07/16/20192,283.332,283.332,2502,266.66
07/17/20192,273.332,293.332,256.662,283.33
07/18/20192,286.662,293.332,236.662,243.33
07/19/20192,256.662,3102,256.662,310
07/22/20192,283.332,306.662,273.332,293.33
07/23/20192,306.662,323.332,3002,310
07/24/20192,316.662,323.332,3002,320
07/25/20192,3202,333.332,316.662,330
07/26/20192,316.662,3202,296.662,300
07/29/20192,313.332,3302,3102,330
07/30/20192,3302,336.662,323.332,333.33
07/31/20192,3102,313.332,263.332,263.33
08/01/20192,2502,3002,236.662,296.66
08/02/20192,273.332,283.332,243.332,253.33
08/05/20192,233.332,2402,1902,233.33
08/06/20192,183.332,246.662,176.662,243.33
08/07/20192,2202,3902,1802,363.33
08/08/20192,4002,436.662,3902,400
08/09/20192,4002,403.332,376.662,380
08/13/20192,3702,373.332,343.332,350
08/14/20192,3702,376.662,3402,353.33
08/15/20192,323.332,343.332,3102,333.33
08/16/20192,323.332,346.662,323.332,326.66
08/19/20192,333.332,333.332,306.662,316.66
08/20/20192,306.662,333.332,303.332,333.33
08/21/20192,296.662,316.662,286.662,316.66
08/22/20192,336.662,346.662,323.332,333.33
08/23/20192,353.332,353.332,3302,346.66
08/26/20192,283.332,3302,2802,323.33
08/27/20192,346.662,356.662,333.332,350
08/28/20192,346.662,353.332,3302,346.66
08/29/20192,343.332,376.662,3402,376.66
08/30/20192,436.662,463.332,423.332,456.66
09/02/20192,416.662,436.662,3902,416.66
09/03/20192,4302,4702,426.662,466.66
09/04/20192,4602,473.332,456.662,463.33
09/05/20192,473.332,5102,463.332,500
09/06/20192,5102,5102,4802,493.33
09/09/20192,493.332,523.332,486.662,523.33
09/10/20192,516.662,523.332,486.662,496.66
09/11/20192,4802,503.332,463.332,503.33
09/12/20192,503.332,536.662,4902,503.33
09/13/20192,506.662,5102,483.332,510
09/17/20192,523.332,533.332,5002,530
09/18/20192,543.332,583.332,543.332,556.66
09/19/20192,6002,6102,556.662,586.66
09/20/20192,6002,6302,593.332,626.66
09/24/20192,626.662,6602,6202,630
09/25/20192,623.332,656.662,623.332,646.66
09/26/20192,666.662,706.662,663.332,683.33
09/27/20192,673.332,673.332,606.662,636.66
09/30/20192,6102,6202,5902,600
10/01/20192,5902,616.662,586.662,606.66
10/02/20192,6102,613.332,583.332,586.66
10/03/20192,5602,633.332,553.332,626.66
10/04/20192,626.662,663.332,616.662,656.66
10/07/20192,653.332,6602,643.332,653.33
10/08/20192,6602,673.332,646.662,666.66
10/09/20192,656.662,706.662,653.332,703.33
10/10/20192,696.662,703.332,663.332,666.66
10/11/20192,703.332,703.332,6802,693.33
10/15/20192,716.662,766.662,706.662,756.66
10/16/20192,766.662,783.332,743.332,756.66
10/17/20192,7502,756.662,706.662,713.33
10/18/20192,733.332,736.662,696.662,703.33
10/21/20192,726.662,743.332,7202,736.66
10/23/20192,746.662,7502,7102,740
10/24/20192,7502,7502,693.332,700
10/25/20192,723.332,7302,7002,716.66
10/28/20192,703.332,7202,683.332,710
10/29/20192,713.332,743.332,7102,736.66
10/30/20192,736.662,793.332,736.662,793.33
10/31/20192,7902,7902,733.332,733.33
11/01/20192,736.662,7702,733.332,753.33
11/05/20192,786.662,816.662,7802,806.66
11/06/20192,816.662,823.332,773.332,783.33
11/07/20192,816.662,893.332,743.332,856.66
11/08/20192,873.332,903.332,803.332,830
11/11/20192,833.332,836.662,793.332,806.66
11/12/20192,803.332,816.662,773.332,783.33
11/13/20192,7902,7902,766.662,773.33
11/14/20192,783.332,796.662,753.332,783.33
11/15/20192,793.332,8102,776.662,783.33
11/18/20192,7502,7702,726.662,770
11/19/20192,793.332,8102,7702,780
11/20/20192,7602,7902,7402,760
11/21/20192,7802,7902,726.662,763.33
11/22/20192,733.332,763.332,723.332,756.66
11/25/20192,763.332,766.662,736.662,763.33
11/26/20192,7602,773.332,733.332,746.66
11/27/20192,756.662,796.662,753.332,756.66
11/28/20192,753.332,763.332,736.662,746.66
11/29/20192,756.662,773.332,7302,733.33
12/02/20192,733.332,766.662,733.332,743.33
12/03/20192,7202,736.662,696.662,703.33
12/04/20192,673.332,716.662,6702,703.33
12/05/20192,723.332,7402,7202,720
12/06/20192,716.662,7402,7002,726.66
12/09/20192,7502,756.662,733.332,753.33
12/10/20192,763.332,763.332,743.332,746.66
12/11/20192,7402,753.332,723.332,726.66
12/12/20192,723.332,7402,713.332,726.66
12/13/20192,753.332,7602,7202,723.33
12/16/20192,723.332,7402,716.662,720
12/17/20192,7202,736.662,716.662,736.66
12/18/20192,726.662,736.662,7102,733.33
12/19/20192,733.332,736.662,713.332,723.33
12/20/20192,716.662,733.332,703.332,723.33
12/23/20192,733.332,7402,713.332,723.33
12/24/20192,713.332,7302,713.332,723.33
12/25/20192,733.332,733.332,703.332,706.66
12/26/20192,713.332,7302,706.662,730
12/27/20192,733.332,736.662,716.662,723.33
12/30/20192,713.332,716.662,7002,706.66