Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 2,006.50
-9.00 (-0.45%)
At close: Jan 23, 2026
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,886.00 | 1,886.50 | 1,872.00 | 1,877.00 | 1,877.00 | 0.24% | 667,900 |
| Dec 16, 2025 | 1,862.00 | 1,883.00 | 1,858.00 | 1,872.50 | 1,872.50 | 0.64% | 638,300 |
| Dec 15, 2025 | 1,852.00 | 1,864.00 | 1,845.50 | 1,860.50 | 1,860.50 | 1.11% | 596,300 |
| Dec 12, 2025 | 1,849.00 | 1,849.50 | 1,832.50 | 1,840.00 | 1,840.00 | 0.41% | 833,500 |
| Dec 11, 2025 | 1,865.00 | 1,865.00 | 1,830.50 | 1,832.50 | 1,832.50 | -1.48% | 645,000 |
| Dec 10, 2025 | 1,850.00 | 1,860.00 | 1,844.50 | 1,860.00 | 1,860.00 | 0.92% | 531,000 |
| Dec 9, 2025 | 1,840.00 | 1,845.00 | 1,829.00 | 1,843.00 | 1,843.00 | 0.55% | 515,300 |
| Dec 8, 2025 | 1,816.00 | 1,837.00 | 1,814.00 | 1,833.00 | 1,833.00 | 0.96% | 711,200 |
| Dec 5, 2025 | 1,832.00 | 1,840.00 | 1,815.50 | 1,815.50 | 1,815.50 | -1.14% | 590,000 |
| Dec 4, 2025 | 1,838.00 | 1,841.00 | 1,829.00 | 1,836.50 | 1,836.50 | -0.24% | 681,200 |
| Dec 3, 2025 | 1,853.00 | 1,854.50 | 1,841.00 | 1,841.00 | 1,841.00 | -1.18% | 677,400 |
| Dec 2, 2025 | 1,851.50 | 1,863.50 | 1,841.50 | 1,863.00 | 1,863.00 | 0.76% | 569,200 |
| Dec 1, 2025 | 1,862.50 | 1,875.50 | 1,844.00 | 1,849.00 | 1,849.00 | -1.31% | 697,000 |
| Nov 28, 2025 | 1,870.50 | 1,887.50 | 1,870.00 | 1,873.50 | 1,873.50 | 0.19% | 501,700 |
| Nov 27, 2025 | 1,872.00 | 1,883.00 | 1,866.50 | 1,870.00 | 1,870.00 | -0.43% | 473,500 |
| Nov 26, 2025 | 1,858.50 | 1,884.00 | 1,856.00 | 1,878.00 | 1,878.00 | 1.05% | 837,400 |
| Nov 25, 2025 | 1,857.00 | 1,866.50 | 1,847.00 | 1,858.50 | 1,858.50 | 0.08% | 746,800 |
| Nov 21, 2025 | 1,842.00 | 1,863.00 | 1,841.50 | 1,857.00 | 1,857.00 | 2.00% | 1,075,700 |
| Nov 20, 2025 | 1,825.50 | 1,856.00 | 1,820.00 | 1,820.50 | 1,820.50 | -1.33% | 788,600 |
| Nov 19, 2025 | 1,844.00 | 1,855.50 | 1,834.00 | 1,845.00 | 1,845.00 | 0.63% | 798,500 |
| Nov 18, 2025 | 1,841.00 | 1,846.50 | 1,826.00 | 1,833.50 | 1,833.50 | -0.41% | 799,200 |
| Nov 17, 2025 | 1,825.00 | 1,853.00 | 1,823.50 | 1,841.00 | 1,841.00 | 1.07% | 900,000 |
| Nov 14, 2025 | 1,838.00 | 1,843.00 | 1,817.00 | 1,821.50 | 1,821.50 | 0.33% | 813,100 |
| Nov 13, 2025 | 1,796.50 | 1,818.00 | 1,795.50 | 1,815.50 | 1,815.50 | 1.06% | 609,300 |
| Nov 12, 2025 | 1,804.00 | 1,828.00 | 1,796.50 | 1,796.50 | 1,796.50 | -0.42% | 992,200 |
| Nov 11, 2025 | 1,790.50 | 1,804.00 | 1,778.00 | 1,804.00 | 1,804.00 | 0.19% | 553,900 |
| Nov 10, 2025 | 1,802.50 | 1,804.50 | 1,788.00 | 1,800.50 | 1,800.50 | 0.25% | 857,300 |
| Nov 7, 2025 | 1,777.00 | 1,801.00 | 1,777.00 | 1,796.00 | 1,796.00 | 1.58% | 894,900 |