kabutan

Ad-Sol Nissin Corporation(3837) Historical

3837
TSE Prime
Ad-Sol Nissin Corporation
1,581
JPY
+9
(+0.57%)
Dec 5, 3:07 pm JST
10.22
USD
Dec 5, 1:07 am EST
Result
PTS
outside of trading hours
1,579.1
Dec 5, 3:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
1,620 JPY
52 Week Low Apr 7, 2025
850 JPY
Yearly High Nov 26, 2025
1,620 JPY
Yearly Low Apr 7, 2025
850 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,581 1,602 1,541 1,581 +20 +1.28% 361,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,520 1,620 1,511 1,561 +62 +4.14% 573,000
Nov 21, 2025 1,499 1,516 1,393 1,499 +2 +0.13% 341,300
Nov 14, 2025 1,417 1,515 1,395 1,497 +80 +5.65% 431,100
Nov 7, 2025 1,470 1,470 1,353 1,417 -53 -3.61% 366,600
Oct 31, 2025 1,537 1,542 1,447 1,470 -50 -3.29% 462,400
Oct 24, 2025 1,299 1,555 1,294 1,520 +249 +19.59% 1,218,800
Oct 17, 2025 1,293 1,314 1,259 1,271 -52 -3.93% 193,100
Oct 10, 2025 1,302 1,377 1,290 1,323 +51 +4.01% 248,600
Oct 3, 2025 1,390 1,397 1,260 1,272 -130 -9.27% 362,700
Sep 26, 2025 1,343 1,410 1,341 1,402 +74 +5.57% 227,200
Sep 19, 2025 1,313 1,348 1,304 1,328 +9 +0.68% 158,000
Sep 12, 2025 1,354 1,365 1,317 1,319 -18 -1.35% 241,200
Sep 5, 2025 1,373 1,391 1,324 1,337 -46 -3.33% 271,300
Aug 29, 2025 1,458 1,458 1,374 1,383 -59 -4.09% 285,800
Aug 22, 2025 1,424 1,449 1,386 1,442 +16 +1.12% 411,700
Aug 15, 2025 1,456 1,499 1,426 1,426 -29 -1.99% 383,100
Aug 8, 2025 1,351 1,484 1,343 1,455 +80 +5.82% 488,700
Aug 1, 2025 1,321 1,375 1,300 1,375 +64 +4.88% 287,700
Jul 25, 2025 1,312 1,318 1,273 1,311 +3 +0.23% 308,300
Jul 18, 2025 1,290 1,345 1,254 1,308 +108 +9.00% 772,600