Tokyo - Delayed Quote
JPY
Nihon M&A Center Holdings Inc. (2127.T)
608.20
-11.30
(-1.82%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
601.00
610.30
590.50
608.20
608.20
4,138,900
Oct 30, 2026
614.50
626.30
614.50
619.50
619.50
2,020,700
Oct 29, 2026
620.00
620.70
611.00
618.60
618.60
5,011,300
Oct 28, 2026
625.00
625.80
620.10
622.90
622.90
1,871,600
Oct 27, 2026
628.60
628.90
622.00
623.10
623.10
2,596,100
Oct 26, 2026
620.00
624.40
618.40
620.90
620.90
2,073,800
Oct 23, 2026
628.90
629.80
620.20
623.10
623.10
2,369,000
Oct 22, 2026
623.30
629.30
621.30
623.40
623.40
2,140,400
Oct 21, 2026
624.80
626.00
617.90
617.90
617.90
1,463,800
Oct 20, 2026
621.50
624.30
618.00
622.00
622.00
1,361,000
Oct 19, 2026
625.00
629.00
623.40
626.40
626.40
1,346,400
Oct 16, 2026
624.80
631.70
622.70
627.60
627.60
1,950,400
Oct 15, 2026
621.10
622.90
615.00
617.10
617.10
1,726,100
Oct 14, 2026
625.50
630.20
622.10
622.80
622.80
1,542,400
Oct 13, 2026
628.50
632.80
624.60
632.80
632.80
1,923,400
Oct 9, 2026
619.10
625.50
617.00
622.50
622.50
1,578,100
Oct 8, 2026
616.00
620.00
607.90
616.50
616.50
2,168,100
Oct 7, 2026
614.00
622.00
613.20
620.70
620.70
2,483,500
Oct 6, 2026
610.40
617.00
610.40
614.30
614.30
1,832,900
Oct 5, 2026
612.00
613.00
607.00
609.90
609.90
2,401,300
Oct 2, 2026
622.30
622.30
612.00
613.50
613.50
2,075,600
Oct 1, 2026
621.00
625.20
617.50
625.00
625.00
2,302,600
Sep 30, 2026
618.90
625.00
613.50
622.80
622.80
2,489,400
Sep 29, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
616.80
621.20
614.80
614.80
614.80
2,868,300
Sep 28, 2026
637.00
639.70
631.70
632.10
618.10
2,342,900
Sep 25, 2026
642.30
643.80
632.20
634.50
620.45
2,859,200
Sep 24, 2026
650.10
652.70
640.00
640.00
625.83
3,095,900
Sep 18, 2026
660.70
660.80
654.30
656.70
642.16
2,412,300
Sep 17, 2026
647.00
657.90
646.40
657.00
642.45
2,175,000
Sep 16, 2026
646.20
647.50
641.50
647.30
632.96
2,237,200
Sep 15, 2026
646.10
650.90
636.20
647.10
632.77
2,567,700
Sep 14, 2026
629.60
646.80
627.90
644.50
630.23
4,071,500
Sep 11, 2026
617.00
628.60
608.60
627.90
613.99
6,518,500
Sep 10, 2026
623.00
625.30
616.30
625.30
611.45
6,690,000
Sep 9, 2026
634.00
636.40
623.50
625.10
611.26
4,604,200
Sep 8, 2026
650.00
650.20
640.00
640.00
625.83
5,137,200
Sep 7, 2026
660.00
660.00
648.00
654.70
640.20
3,974,200
Sep 4, 2026
664.00
664.70
652.90
660.00
645.38
5,391,000
Sep 3, 2026
660.00
660.10
650.40
657.90
643.33
3,877,100
Sep 2, 2026
661.50
667.60
659.10
660.00
645.38
3,540,300
Sep 1, 2026
680.50
689.90
671.30
678.50
663.47
3,998,900
Aug 31, 2026
684.70
688.40
678.00
685.40
670.22
5,962,100
Aug 28, 2026
683.70
691.60
679.20
688.50
673.25
5,363,500
Aug 27, 2026
684.00
695.20
682.60
688.80
673.54
2,045,200
Aug 26, 2026
680.20
691.90
674.10
688.30
673.06
2,389,200
Aug 25, 2026
686.00
692.30
681.10
685.90
670.71
1,604,500
Aug 24, 2026
679.80
682.40
675.20
679.50
664.45
1,626,500
Aug 21, 2026
678.00
678.90
670.60
674.80
659.85
1,480,800
Aug 20, 2026
663.50
678.00
659.80
678.00
662.98
1,791,000
Aug 19, 2026
657.20
657.20
650.60
653.60
639.12
1,596,300
Aug 18, 2026
655.00
661.80
650.80
660.00
645.38
1,190,100
Aug 17, 2026
667.80
667.80
654.10
655.40
640.88
1,309,200
Aug 14, 2026
667.00
673.10
664.10
672.20
657.31
1,761,100
Aug 13, 2026
657.20
664.20
653.20
662.00
647.34
2,087,200
Aug 12, 2026
658.40
663.40
652.30
663.40
648.71
2,093,200
Aug 10, 2026
648.80
651.20
639.50
650.10
635.70
1,426,800
Aug 7, 2026
635.00
645.50
631.30
642.40
628.17
1,531,300
Aug 6, 2026
638.00
641.00
635.50
639.00
624.85
1,470,100
Aug 5, 2026
637.00
637.00
629.30
635.50
621.42
2,059,100
Aug 4, 2026
647.00
647.00
630.70
635.20
621.13
2,417,800
Aug 3, 2026
637.70
641.00
620.60
639.30
625.14
3,881,800
Jul 31, 2026
626.80
637.80
612.00
637.60
623.48
9,352,100
Jul 30, 2026
704.00
714.90
697.40
701.80
686.26
4,555,900
Jul 29, 2026
688.90
696.50
677.50
696.50
681.07
2,513,500
Jul 28, 2026
687.00
689.00
679.00
679.90
664.84
1,828,500
Jul 27, 2026
671.20
681.10
670.30
681.10
666.01
1,865,400
Jul 24, 2026
657.00
664.00
653.90
664.00
649.29
2,178,900
Jul 23, 2026
661.80
665.70
658.90
660.40
645.77
1,543,000
Jul 22, 2026
669.20
671.50
663.50
664.40
649.68
1,321,900
Jul 21, 2026
679.00
679.90
674.00
676.50
661.52
1,249,200
Jul 17, 2026
678.00
683.20
666.10
672.20
657.31
1,308,600
Jul 16, 2026
681.00
683.70
673.10
673.10
658.19
841,000
Jul 15, 2026
681.30
683.90
673.30
678.70
663.67
807,100
Jul 14, 2026
677.00
685.10
675.10
679.40
664.35
1,066,600
Jul 13, 2026
681.60
682.80
667.50
671.40
656.53
783,100
Jul 10, 2026
674.20
681.20
670.50
676.70
661.71
1,294,500
Jul 9, 2026
681.40
684.40
676.10
676.50
661.52
1,296,100
Jul 8, 2026
694.00
699.40
679.10
682.00
666.89
1,540,800
Jul 7, 2026
682.30
691.50
680.00
689.90
674.62
2,033,300
Jul 6, 2026
660.00
679.50
656.80
679.50
664.45
2,714,900
Jul 3, 2026
655.50
657.60
650.60
656.50
641.96
1,270,300
Jul 2, 2026
646.00
654.00
644.30
649.40
635.02
1,676,300
Jul 1, 2026
633.30
639.00
629.10
635.30
621.23
1,332,700
Jun 30, 2026
637.50
642.00
632.10
636.70
622.60
2,073,400
Jun 29, 2026
627.00
634.00
622.00
634.00
619.96
2,692,600
Jun 26, 2026
621.10
623.30
616.20
620.20
606.46
2,128,700
Jun 25, 2026
632.20
634.10
623.80
623.80
609.98
1,480,500
Jun 24, 2026
629.40
636.00
625.10
629.50
615.56
1,409,000
Jun 23, 2026
630.10
636.40
627.10
628.00
614.09
1,850,400
Jun 22, 2026
634.10
643.70
632.30
634.10
620.06
1,629,900
Jun 19, 2026
656.00
658.20
642.30
644.10
629.83
2,094,300
Jun 18, 2026
654.20
668.50
650.00
661.90
647.24
1,766,400
Jun 17, 2026
645.00
653.40
640.80
650.90
636.48
1,269,200
Jun 16, 2026
636.30
640.80
632.70
638.30
624.16
1,153,100
Jun 15, 2026
636.00
647.50
636.00
643.50
629.25
1,274,900
Jun 12, 2026
652.00
653.00
633.10
636.00
621.91
1,965,600
Jun 11, 2026
639.90
644.70
632.50
643.50
629.25
1,298,900
Jun 10, 2026
642.90
642.90
633.20
637.50
623.38
1,527,700
Jun 9, 2026
645.60
649.70
631.70
632.90
618.88
1,614,000
Jun 8, 2026
631.70
641.80
627.00
632.90
618.88
1,386,600
Jun 5, 2026
638.10
645.80
620.00
637.10
622.99
1,599,000
Jun 4, 2026
626.00
628.40
621.20
624.00
610.18
1,686,900
Jun 3, 2026
639.90
648.20
628.00
645.00
630.71
1,802,800
Jun 2, 2026
658.00
659.00
643.50
655.80
641.28
1,659,800
Jun 1, 2026
658.50
659.60
652.10
654.40
639.91
1,165,800
May 29, 2026
655.00
661.80
650.50
652.00
637.56
1,496,400
May 28, 2026
656.60
660.00
644.70
652.80
638.34
2,011,200
May 27, 2026
665.80
672.60
660.20
665.50
650.76
2,472,200
May 26, 2026
655.10
667.20
652.30
656.00
641.47
1,881,400
May 25, 2026
666.00
666.30
645.80
655.10
640.59
1,361,300
May 22, 2026
657.20
664.50
655.40
661.90
647.24
1,227,400
May 21, 2026
652.00
662.80
648.60
657.20
642.64
1,292,200
May 20, 2026
650.20
653.70
640.30
645.00
630.71
1,998,300
May 19, 2026
641.00
660.20
639.80
660.20
645.58
1,661,400
May 18, 2026
640.40
643.60
631.10
633.40
619.37
1,625,600
May 15, 2026
637.00
643.90
633.40
638.30
624.16
1,420,700
May 14, 2026
644.50
644.50
634.40
638.80
624.65
1,645,400
May 13, 2026
634.50
644.80
634.10
644.70
630.42
1,222,100
May 12, 2026
652.00
654.80
636.40
639.50
625.34
1,989,600
May 11, 2026
653.00
659.00
650.50
658.80
644.21
1,906,700
May 8, 2026
649.90
656.30
637.00
656.10
641.57
2,950,000
May 7, 2026
619.90
652.60
607.70
652.30
637.85
5,176,300
May 1, 2026
620.00
636.40
615.10
626.90
613.02
4,926,900
Apr 30, 2026
682.30
682.30
654.00
654.50
640.00
3,770,800
Apr 28, 2026
695.00
696.90
683.80
690.00
674.72
2,614,600
Apr 27, 2026
674.90
679.70
669.00
677.50
662.49
1,776,000
Apr 24, 2026
676.10
688.50
668.50
668.70
653.89
2,430,000
Apr 23, 2026
688.00
688.00
676.50
683.00
667.87
2,039,000
Apr 22, 2026
691.60
702.50
688.80
688.80
673.54
1,680,900
Apr 21, 2026
695.00
698.00
685.80
690.30
675.01
2,328,800
Apr 20, 2026
690.10
691.50
681.00
682.30
667.19
1,519,500
Apr 17, 2026
689.10
695.00
687.40
689.80
674.52
1,577,200
Apr 16, 2026
683.00
690.80
682.00
689.80
674.52
1,950,300
Apr 15, 2026
672.00
677.00
670.50
676.50
661.52
1,380,400
Apr 14, 2026
667.20
670.50
662.50
667.90
653.11
945,900
Apr 13, 2026
655.10
659.00
652.30
655.70
641.18
1,537,200
Apr 10, 2026
661.80
665.60
654.00
658.30
643.72
1,646,500
Apr 9, 2026
671.00
672.60
659.70
662.00
647.34
1,629,100
Apr 8, 2026
668.90
672.60
663.20
672.60
657.70
2,099,600
Apr 7, 2026
656.00
660.40
652.20
654.00
639.51
1,681,900
Apr 6, 2026
651.00
656.40
647.60
650.50
636.09
1,168,500
Apr 3, 2026
647.00
653.40
646.60
649.90
635.51
1,153,200
Apr 2, 2026
652.70
658.90
642.30
642.30
628.07
1,852,600
Apr 1, 2026
639.40
648.60
634.90
648.60
634.23
1,927,700
Mar 31, 2026
627.00
636.30
622.40
630.10
616.14
2,042,700
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
613.00
624.00
610.00
623.70
609.89
2,344,100
Mar 27, 2026
654.00
655.10
642.60
650.90
621.82
2,378,000
Mar 26, 2026
650.00
653.80
644.00
647.80
618.85
2,214,400
Mar 25, 2026
644.00
651.70
643.80
648.80
619.81
1,934,600
Mar 24, 2026
636.80
640.00
631.20
640.00
611.40
2,527,400
Mar 23, 2026
625.00
630.00
620.80
627.40
599.37
3,161,500
Mar 19, 2026
639.50
643.90
629.00
633.60
605.29
5,813,200
Mar 18, 2026
640.90
649.50
636.50
649.50
620.48
1,922,400
Mar 17, 2026
634.90
638.50
631.50
635.60
607.20
1,410,800
Mar 16, 2026
635.00
639.70
630.10
632.20
603.95
2,799,500
Mar 13, 2026
635.20
644.00
632.20
639.20
610.64
2,301,700
Mar 12, 2026
650.10
655.00
642.10
645.20
616.37
2,318,300
Mar 11, 2026
658.10
667.40
656.20
660.00
630.51
2,364,500
Mar 10, 2026
646.50
658.00
644.00
653.10
623.92
2,663,100
Mar 9, 2026
625.00
649.40
624.00
647.30
618.38
2,855,400
Mar 6, 2026
635.00
658.90
635.00
658.90
629.46
3,489,000
Mar 5, 2026
647.50
651.20
635.60
643.30
614.56
4,177,500
Mar 4, 2026
639.80
651.20
628.00
633.50
605.19
5,351,800
Mar 3, 2026
705.70
709.00
659.70
659.70
630.22
7,123,700
Mar 2, 2026
715.00
721.10
707.30
714.00
682.10
2,650,100
Feb 27, 2026
715.80
722.90
711.30
722.70
690.41
2,436,500
Feb 26, 2026
713.10
721.30
712.10
715.80
683.82
2,240,100
Feb 25, 2026
699.00
707.90
695.60
707.90
676.27
2,384,500
Feb 24, 2026
704.00
705.70
696.10
696.10
665.00
1,962,400
Feb 20, 2026
700.00
707.00
689.30
695.60
664.52
3,059,400
Feb 19, 2026
704.00
707.20
698.10
704.40
672.93
1,634,800
Feb 18, 2026
704.00
710.00
701.80
702.80
671.40
2,852,200
Feb 17, 2026
698.00
700.40
690.40
691.80
660.89
1,994,900
Feb 16, 2026
697.50
701.80
695.00
697.30
666.14
1,778,100
Feb 13, 2026
711.80
714.60
694.20
694.80
663.75
3,957,300
Feb 12, 2026
720.00
722.30
707.10
709.50
677.80
3,079,300
Feb 10, 2026
721.20
730.40
719.60
725.20
692.80
2,785,600
Feb 9, 2026
741.00
741.00
721.00
726.20
693.75
2,554,300
Feb 6, 2026
728.00
732.50
723.00
731.00
698.34
1,651,800
Feb 5, 2026
737.50
739.40
726.00
732.50
699.77
2,464,800
Feb 4, 2026
756.70
757.90
733.10
737.60
704.64
2,750,000
Feb 3, 2026
742.70
763.70
733.90
763.70
729.58
3,438,300
Feb 2, 2026
714.80
735.30
703.50
730.30
697.67
4,412,200
Jan 30, 2026
708.00
715.90
703.10
709.10
677.42
3,178,900
Jan 29, 2026
715.00
718.00
701.70
709.40
677.70
2,400,500
Jan 28, 2026
717.20
721.70
712.10
718.80
686.68
2,038,300
Jan 27, 2026
718.80
726.40
717.10
717.10
685.06
1,957,200
Jan 26, 2026
723.60
727.00
715.50
717.60
685.54
1,784,900
Jan 23, 2026
730.40
738.90
727.20
727.50
694.99
1,577,700
Jan 22, 2026
731.60
732.60
720.60
721.00
688.78
1,451,900
Jan 21, 2026
722.00
727.90
717.70
721.10
688.88
1,642,800
Jan 20, 2026
736.90
740.80
730.50
734.20
701.39
2,339,200
Jan 19, 2026
739.70
748.30
736.70
744.20
710.95
2,706,000
Jan 16, 2026
739.00
748.90
735.00
737.10
704.16
1,503,300
Jan 15, 2026
737.20
747.60
736.00
747.60
714.20
1,378,100
Jan 14, 2026
742.00
746.20
732.20
735.40
702.54
1,710,100
Jan 13, 2026
751.00
753.80
744.80
747.40
714.00
1,430,900
Jan 9, 2026
745.00
749.60
739.20
742.90
709.71
1,453,800
Jan 8, 2026
733.00
741.00
726.00
735.40
702.54
1,347,200
Jan 7, 2026
730.10
748.00
726.70
737.50
704.55
1,628,800
Jan 6, 2026
730.00
742.00
727.60
735.00
702.16
1,485,800
Jan 5, 2026
726.10
732.90
722.00
725.50
693.08
1,712,000
Dec 30, 2025
727.00
727.50
719.20
720.80
688.59
1,065,900
Dec 29, 2025
727.00
728.30
722.60
727.40
694.90
962,900
Dec 26, 2025
729.50
732.00
724.10
727.00
694.52
965,500
Dec 25, 2025
729.90
731.40
724.10
729.50
696.90
1,175,700
Dec 24, 2025
724.60
732.40
724.00
724.60
692.22
1,267,000
Dec 23, 2025
727.00
730.50
720.10
725.60
693.18
1,074,900
Dec 22, 2025
730.40
731.10
705.90
714.60
682.67
1,915,100
Dec 19, 2025
714.80
731.00
714.00
729.70
697.09
1,849,400
Dec 18, 2025
721.30
723.50
715.30
716.60
684.58
1,256,000
Dec 17, 2025
716.00
721.10
707.00
714.90
682.96
1,278,500
Dec 16, 2025
725.10
728.90
718.40
722.80
690.50
1,458,500
Dec 15, 2025
721.00
732.30
720.50
729.80
697.19
1,448,900
Dec 12, 2025
725.80
734.10
720.60
722.20
689.93
1,111,700
Dec 11, 2025
743.50
743.70
721.60
722.20
689.93
1,405,400
Dec 10, 2025
735.00
735.90
724.50
733.00
700.25
1,344,400
Dec 9, 2025
729.50
736.70
724.20
733.00
700.25
1,288,500
Dec 8, 2025
730.00
731.30
720.30
729.20
696.62
1,410,300
Dec 5, 2025
727.00
730.80
716.30
721.60
689.36
1,303,900
Dec 4, 2025
711.90
726.80
710.00
726.30
693.85
1,423,400
Dec 3, 2025
704.50
712.70
701.10
708.20
676.56
1,325,900
Dec 2, 2025
710.00
712.30
701.90
704.50
673.02
1,518,900
Dec 1, 2025
726.90
732.10
710.30
710.30
678.56
1,555,300
Nov 28, 2025
730.00
736.80
729.90
732.20
699.48
1,011,300
Nov 27, 2025
725.10
738.50
725.00
736.10
703.21
980,100
Nov 26, 2025
716.00
731.50
712.30
725.80
693.37
1,238,000
Nov 25, 2025
731.00
732.00
705.50
709.90
678.18
1,681,300
Nov 21, 2025
710.00
730.00
710.00
730.00
697.38
1,706,400
Nov 20, 2025
720.00
721.40
710.00
719.00
686.87
1,189,500
Nov 19, 2025
722.70
725.90
706.30
710.00
678.28
1,774,400
Nov 18, 2025
739.20
742.80
705.20
705.20
673.69
2,034,800
Nov 17, 2025
737.20
746.40
732.80
745.90
712.57
1,379,600
Nov 14, 2025
750.80
754.00
742.10
742.10
708.94
1,110,800
Nov 13, 2025
772.00
772.90
753.20
756.40
722.60
1,108,400
Nov 12, 2025
751.00
768.20
750.70
763.90
729.77
1,925,800
Nov 11, 2025
748.90
753.50
743.50
750.50
716.97
1,278,800
Nov 10, 2025
732.00
740.30
731.50
738.80
705.79
1,400,900
Nov 7, 2025
724.00
731.20
723.10
730.20
697.57
1,366,300
Nov 6, 2025
737.50
740.40
730.00
733.70
700.92
2,213,000
Nov 5, 2025
730.00
736.50
711.00
733.60
700.82
2,789,000
Nov 4, 2025
721.10
737.90
717.40
730.80
698.15
2,858,200
