14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,654.00
+29.00 (+1.78%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥5.34 JP¥19.02 Tuesday, 7th May 2024 3837.T stock ended at JP¥1,654.00. This is 1.78% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.33% from a day low at JP¥1,631.00 to a day high of JP¥1,669.00.
90 days JP¥17.30 JP¥19.02
52 weeks JP¥16.32 JP¥20.85

Historical Ad-Sol Nissin Corporation prices

Date Open High Low Close Volume
May 07, 2024 JP¥1,635.00 JP¥1,669.00 JP¥1,631.00 JP¥1,654.00 20 800
May 02, 2024 JP¥1,630.00 JP¥1,631.00 JP¥1,619.00 JP¥1,625.00 15 300
May 01, 2024 JP¥1,637.00 JP¥1,640.00 JP¥1,633.00 JP¥1,636.00 12 500
Apr 30, 2024 JP¥1,640.00 JP¥1,640.00 JP¥1,621.00 JP¥1,638.00 17 700
Apr 26, 2024 JP¥1,613.00 JP¥1,624.00 JP¥1,606.00 JP¥1,617.00 13 600
Apr 25, 2024 JP¥1,624.00 JP¥1,625.00 JP¥1,615.00 JP¥1,619.00 9 500
Apr 24, 2024 JP¥1,611.00 JP¥1,632.00 JP¥1,611.00 JP¥1,627.00 14 400
Apr 23, 2024 JP¥1,611.00 JP¥1,615.00 JP¥1,601.00 JP¥1,609.00 11 100
Apr 22, 2024 JP¥1,600.00 JP¥1,613.00 JP¥1,600.00 JP¥1,610.00 9 600
Apr 19, 2024 JP¥1,620.00 JP¥1,624.00 JP¥1,573.00 JP¥1,592.00 22 900
Apr 18, 2024 JP¥1,603.00 JP¥1,637.00 JP¥1,603.00 JP¥1,626.00 12 600
Apr 17, 2024 JP¥1,616.00 JP¥1,616.00 JP¥1,591.00 JP¥1,603.00 22 300
Apr 16, 2024 JP¥1,619.00 JP¥1,621.00 JP¥1,607.00 JP¥1,612.00 16 500
Apr 15, 2024 JP¥1,623.00 JP¥1,637.00 JP¥1,619.00 JP¥1,631.00 8 700
Apr 12, 2024 JP¥1,643.00 JP¥1,658.00 JP¥1,633.00 JP¥1,640.00 16 900
Apr 11, 2024 JP¥1,617.00 JP¥1,643.00 JP¥1,614.00 JP¥1,640.00 15 100
Apr 10, 2024 JP¥1,623.00 JP¥1,635.00 JP¥1,621.00 JP¥1,627.00 19 600
Apr 09, 2024 JP¥1,620.00 JP¥1,633.00 JP¥1,600.00 JP¥1,622.00 24 900
Apr 08, 2024 JP¥1,616.00 JP¥1,616.00 JP¥1,581.00 JP¥1,611.00 39 400
Apr 05, 2024 JP¥1,588.00 JP¥1,603.00 JP¥1,582.00 JP¥1,600.00 18 200
Apr 04, 2024 JP¥1,605.00 JP¥1,605.00 JP¥1,596.00 JP¥1,597.00 16 800
Apr 03, 2024 JP¥1,609.00 JP¥1,621.00 JP¥1,590.00 JP¥1,605.00 20 400
Apr 02, 2024 JP¥1,642.00 JP¥1,643.00 JP¥1,611.00 JP¥1,617.00 24 900
Apr 01, 2024 JP¥1,689.00 JP¥1,689.00 JP¥1,642.00 JP¥1,643.00 15 100
Mar 29, 2024 JP¥1,678.00 JP¥1,692.00 JP¥1,676.00 JP¥1,681.00 12 600
Click to get the best stock tips daily for free!

About Ad-Sol Nissin Corporation

Ad-Sol Nissin Corporation develops information and embedded systems for companies in Japan. The company offers various ZigBee products, such as wireless communication standard implementing multi-pop communication; tag solution for managing the location of people and objects; communication checker, which allows checkers to check the communication status between two points; and communication environment evaluation tool, a support tool to evaluate t... 3837.T Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT