Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 2,114.50
+3.50 (0.17%)
Mar 5, 2026, 3:30 PM JST
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,148.50 | 2,159.00 | 2,107.50 | 2,114.50 | 2,114.50 | 0.17% | 996,600 |
| Mar 4, 2026 | 2,111.00 | 2,125.50 | 2,085.50 | 2,111.00 | 2,111.00 | -1.15% | 984,000 |
| Mar 3, 2026 | 2,140.00 | 2,160.00 | 2,118.00 | 2,135.50 | 2,135.50 | -1.68% | 881,900 |
| Mar 2, 2026 | 2,170.00 | 2,192.00 | 2,158.50 | 2,172.00 | 2,172.00 | -0.55% | 938,000 |
| Feb 27, 2026 | 2,146.00 | 2,184.00 | 2,141.00 | 2,184.00 | 2,184.00 | 2.13% | 973,000 |
| Feb 26, 2026 | 2,146.00 | 2,161.50 | 2,135.00 | 2,138.50 | 2,138.50 | -0.40% | 674,700 |
| Feb 25, 2026 | 2,139.00 | 2,150.00 | 2,124.50 | 2,147.00 | 2,147.00 | 0.37% | 719,200 |
| Feb 24, 2026 | 2,128.50 | 2,153.50 | 2,117.50 | 2,139.00 | 2,139.00 | 0.54% | 858,000 |
| Feb 20, 2026 | 2,137.50 | 2,140.00 | 2,117.50 | 2,127.50 | 2,127.50 | -0.47% | 588,200 |
| Feb 19, 2026 | 2,108.00 | 2,138.00 | 2,102.50 | 2,137.50 | 2,137.50 | 0.85% | 638,300 |
| Feb 18, 2026 | 2,140.00 | 2,150.00 | 2,113.00 | 2,119.50 | 2,119.50 | -1.23% | 1,072,900 |
| Feb 17, 2026 | 2,147.50 | 2,158.50 | 2,128.50 | 2,146.00 | 2,146.00 | -0.07% | 637,000 |
| Feb 16, 2026 | 2,148.50 | 2,166.50 | 2,138.00 | 2,147.50 | 2,147.50 | 0.12% | 980,900 |
| Feb 13, 2026 | 2,143.50 | 2,157.00 | 2,122.00 | 2,145.00 | 2,145.00 | -0.35% | 1,311,300 |
| Feb 12, 2026 | 2,140.00 | 2,167.00 | 2,136.00 | 2,152.50 | 2,152.50 | 0.68% | 805,800 |
| Feb 10, 2026 | 2,125.50 | 2,157.00 | 2,120.00 | 2,138.00 | 2,138.00 | 0.52% | 891,100 |
| Feb 9, 2026 | 2,142.00 | 2,157.00 | 2,114.00 | 2,127.00 | 2,127.00 | 0.66% | 1,336,800 |
| Feb 6, 2026 | 2,104.50 | 2,118.50 | 2,094.50 | 2,113.00 | 2,113.00 | 0.40% | 854,700 |
| Feb 5, 2026 | 2,085.00 | 2,118.50 | 2,072.00 | 2,104.50 | 2,104.50 | 2.76% | 1,334,300 |
| Feb 4, 2026 | 2,044.00 | 2,063.00 | 2,036.50 | 2,048.00 | 2,048.00 | 0.64% | 887,100 |
| Feb 3, 2026 | 2,002.50 | 2,044.50 | 2,001.50 | 2,035.00 | 2,035.00 | 1.88% | 1,388,800 |
| Feb 2, 2026 | 2,013.00 | 2,029.00 | 1,965.00 | 1,997.50 | 1,997.50 | 1.71% | 1,474,900 |
| Jan 30, 2026 | 1,955.00 | 1,969.00 | 1,950.00 | 1,964.00 | 1,964.00 | 0.85% | 1,042,700 |
| Jan 29, 2026 | 1,944.00 | 1,949.50 | 1,922.50 | 1,947.50 | 1,947.50 | -0.28% | 911,700 |
| Jan 28, 2026 | 1,988.00 | 1,989.00 | 1,951.50 | 1,953.00 | 1,953.00 | -2.23% | 1,061,200 |
| Jan 27, 2026 | 2,002.50 | 2,010.00 | 1,990.00 | 1,997.50 | 1,997.50 | -0.25% | 791,400 |
| Jan 26, 2026 | 2,008.00 | 2,014.50 | 1,998.00 | 2,002.50 | 2,002.50 | -0.20% | 935,800 |
| Jan 23, 2026 | 2,025.50 | 2,035.00 | 1,989.50 | 2,006.50 | 2,006.50 | -0.45% | 679,300 |
| Jan 22, 2026 | 2,000.00 | 2,022.50 | 1,988.00 | 2,015.50 | 2,015.50 | 0.27% | 816,900 |
| Jan 21, 2026 | 2,030.00 | 2,047.50 | 2,003.00 | 2,010.00 | 2,010.00 | -2.52% | 922,400 |
| Jan 20, 2026 | 2,015.00 | 2,062.00 | 2,014.50 | 2,062.00 | 2,062.00 | 2.49% | 964,500 |
| Jan 19, 2026 | 1,968.00 | 2,017.00 | 1,968.00 | 2,012.00 | 2,012.00 | 2.55% | 1,026,600 |
| Jan 16, 2026 | 1,945.00 | 1,967.50 | 1,937.00 | 1,962.00 | 1,962.00 | 0.44% | 553,900 |
| Jan 15, 2026 | 1,960.00 | 1,977.00 | 1,950.50 | 1,953.50 | 1,953.50 | 0.39% | 686,700 |
| Jan 14, 2026 | 1,936.00 | 1,953.00 | 1,927.00 | 1,946.00 | 1,946.00 | 0.99% | 744,500 |
| Jan 13, 2026 | 1,922.00 | 1,946.00 | 1,919.00 | 1,927.00 | 1,927.00 | 0.60% | 992,600 |
| Jan 9, 2026 | 1,931.50 | 1,934.00 | 1,915.50 | 1,915.50 | 1,915.50 | -0.26% | 766,700 |
| Jan 8, 2026 | 1,920.00 | 1,926.00 | 1,900.50 | 1,920.50 | 1,920.50 | 0.29% | 757,100 |
| Jan 7, 2026 | 1,931.00 | 1,935.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.91% | 779,500 |
| Jan 6, 2026 | 1,916.00 | 1,932.50 | 1,915.00 | 1,932.50 | 1,932.50 | 0.81% | 816,200 |
| Jan 5, 2026 | 1,915.00 | 1,927.50 | 1,910.00 | 1,917.00 | 1,917.00 | -0.26% | 703,200 |
| Dec 30, 2025 | 1,931.00 | 1,937.00 | 1,913.50 | 1,922.00 | 1,922.00 | -0.23% | 459,000 |
| Dec 29, 2025 | 1,929.50 | 1,933.00 | 1,915.50 | 1,926.50 | 1,926.50 | -0.08% | 604,800 |
| Dec 26, 2025 | 1,916.00 | 1,937.50 | 1,914.00 | 1,928.00 | 1,928.00 | 0.10% | 739,400 |
| Dec 25, 2025 | 1,913.00 | 1,926.00 | 1,906.50 | 1,926.00 | 1,926.00 | 0.89% | 346,800 |
| Dec 24, 2025 | 1,903.00 | 1,926.50 | 1,900.00 | 1,909.00 | 1,909.00 | 0.37% | 607,000 |
| Dec 23, 2025 | 1,875.00 | 1,903.50 | 1,875.00 | 1,902.00 | 1,902.00 | 0.96% | 538,100 |
| Dec 22, 2025 | 1,901.00 | 1,905.00 | 1,867.50 | 1,884.00 | 1,884.00 | -0.89% | 635,700 |
| Dec 19, 2025 | 1,904.00 | 1,908.00 | 1,893.50 | 1,901.00 | 1,901.00 | -0.16% | 948,600 |
| Dec 18, 2025 | 1,877.00 | 1,914.00 | 1,877.00 | 1,904.00 | 1,904.00 | 1.44% | 949,700 |