Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 1,850.00
-6.00 (-0.32%)
Sep 10, 2025, 3:30 PM JST
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,863.00 | 1,870.00 | 1,855.00 | 1,856.00 | 1,856.00 | -0.27% | 671,500 |
| Sep 8, 2025 | 1,852.50 | 1,871.50 | 1,850.50 | 1,861.00 | 1,861.00 | 0.70% | 881,700 |
| Sep 5, 2025 | 1,839.00 | 1,848.50 | 1,831.50 | 1,848.00 | 1,848.00 | 0.19% | 502,500 |
| Sep 4, 2025 | 1,831.00 | 1,844.50 | 1,819.00 | 1,844.50 | 1,844.50 | 0.74% | 570,500 |
| Sep 3, 2025 | 1,823.50 | 1,832.00 | 1,818.00 | 1,831.00 | 1,831.00 | 0.27% | 563,700 |
| Sep 2, 2025 | 1,816.00 | 1,830.00 | 1,810.50 | 1,826.00 | 1,826.00 | 0.63% | 547,200 |
| Sep 1, 2025 | 1,797.50 | 1,821.50 | 1,794.50 | 1,814.50 | 1,814.50 | 1.37% | 595,900 |
| Aug 29, 2025 | 1,798.00 | 1,801.00 | 1,787.00 | 1,790.00 | 1,790.00 | 0.08% | 598,900 |
| Aug 28, 2025 | 1,781.00 | 1,792.00 | 1,779.00 | 1,788.50 | 1,788.50 | 0.51% | 447,700 |
| Aug 27, 2025 | 1,770.50 | 1,779.50 | 1,765.50 | 1,779.50 | 1,779.50 | 0.25% | 470,300 |
| Aug 26, 2025 | 1,790.00 | 1,790.00 | 1,773.00 | 1,775.00 | 1,775.00 | -0.70% | 684,200 |
| Aug 25, 2025 | 1,794.50 | 1,797.00 | 1,782.50 | 1,787.50 | 1,787.50 | -0.28% | 513,600 |
| Aug 22, 2025 | 1,794.00 | 1,796.00 | 1,782.50 | 1,792.50 | 1,792.50 | -0.28% | 406,500 |
| Aug 21, 2025 | 1,815.00 | 1,817.00 | 1,790.00 | 1,797.50 | 1,797.50 | -0.83% | 579,100 |
| Aug 20, 2025 | 1,803.00 | 1,820.00 | 1,800.00 | 1,812.50 | 1,812.50 | 1.57% | 883,000 |
| Aug 19, 2025 | 1,764.00 | 1,784.50 | 1,760.00 | 1,784.50 | 1,784.50 | 1.22% | 510,800 |
| Aug 18, 2025 | 1,754.50 | 1,773.00 | 1,754.50 | 1,763.00 | 1,763.00 | 0.74% | 622,600 |
| Aug 15, 2025 | 1,751.00 | 1,756.50 | 1,741.50 | 1,750.00 | 1,750.00 | -0.06% | 657,400 |
| Aug 14, 2025 | 1,776.00 | 1,780.00 | 1,745.00 | 1,751.00 | 1,751.00 | -1.82% | 824,400 |
| Aug 13, 2025 | 1,787.00 | 1,792.50 | 1,778.50 | 1,783.50 | 1,783.50 | -0.53% | 674,900 |
| Aug 12, 2025 | 1,795.50 | 1,807.00 | 1,787.00 | 1,793.00 | 1,793.00 | -0.06% | 833,300 |
| Aug 8, 2025 | 1,774.00 | 1,794.00 | 1,767.50 | 1,794.00 | 1,794.00 | 1.41% | 1,166,000 |
| Aug 7, 2025 | 1,769.00 | 1,770.50 | 1,753.50 | 1,769.00 | 1,769.00 | 0.40% | 900,300 |
| Aug 6, 2025 | 1,759.50 | 1,768.00 | 1,753.00 | 1,762.00 | 1,762.00 | 0.63% | 706,900 |
| Aug 5, 2025 | 1,738.50 | 1,757.00 | 1,734.00 | 1,751.00 | 1,751.00 | 0.75% | 621,200 |
| Aug 4, 2025 | 1,733.00 | 1,738.00 | 1,719.50 | 1,738.00 | 1,738.00 | 0.40% | 777,500 |
| Aug 1, 2025 | 1,720.00 | 1,739.00 | 1,706.00 | 1,731.00 | 1,731.00 | -1.25% | 1,556,800 |
| Jul 31, 2025 | 1,764.00 | 1,768.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.40% | 735,700 |
| Jul 30, 2025 | 1,739.00 | 1,763.00 | 1,737.00 | 1,760.00 | 1,760.00 | 1.09% | 779,800 |
| Jul 29, 2025 | 1,744.00 | 1,749.50 | 1,731.50 | 1,741.00 | 1,741.00 | -0.34% | 575,700 |
| Jul 28, 2025 | 1,743.00 | 1,756.50 | 1,740.50 | 1,747.00 | 1,747.00 | 0.23% | 675,700 |
| Jul 25, 2025 | 1,740.00 | 1,747.00 | 1,730.00 | 1,743.00 | 1,743.00 | 0.66% | 648,800 |
| Jul 24, 2025 | 1,727.00 | 1,740.00 | 1,722.50 | 1,731.50 | 1,731.50 | 0.67% | 780,600 |
| Jul 23, 2025 | 1,703.00 | 1,722.50 | 1,697.50 | 1,720.00 | 1,720.00 | 1.24% | 963,800 |
| Jul 22, 2025 | 1,717.50 | 1,726.00 | 1,697.00 | 1,699.00 | 1,699.00 | -1.36% | 698,600 |
| Jul 18, 2025 | 1,729.00 | 1,731.00 | 1,718.50 | 1,722.50 | 1,722.50 | 0.15% | 579,700 |
| Jul 17, 2025 | 1,705.00 | 1,720.00 | 1,702.00 | 1,720.00 | 1,720.00 | 0.58% | 648,400 |
| Jul 16, 2025 | 1,703.50 | 1,714.00 | 1,701.50 | 1,710.00 | 1,710.00 | 0.06% | 542,100 |
| Jul 15, 2025 | 1,710.50 | 1,711.50 | 1,703.00 | 1,709.00 | 1,709.00 | 0.15% | 523,900 |
| Jul 14, 2025 | 1,698.00 | 1,710.00 | 1,695.50 | 1,706.50 | 1,706.50 | 0.56% | 632,000 |
| Jul 11, 2025 | 1,705.50 | 1,707.50 | 1,697.00 | 1,697.00 | 1,697.00 | 0.12% | 694,300 |
| Jul 10, 2025 | 1,702.50 | 1,704.50 | 1,692.00 | 1,695.00 | 1,695.00 | -0.41% | 1,020,300 |
| Jul 9, 2025 | 1,705.00 | 1,709.50 | 1,698.00 | 1,702.00 | 1,702.00 | -0.09% | 733,300 |
| Jul 8, 2025 | 1,713.00 | 1,716.00 | 1,703.00 | 1,703.50 | 1,703.50 | -1.22% | 824,500 |
| Jul 7, 2025 | 1,722.50 | 1,728.00 | 1,718.00 | 1,724.50 | 1,724.50 | 0.15% | 372,600 |
| Jul 4, 2025 | 1,716.50 | 1,722.00 | 1,708.00 | 1,722.00 | 1,722.00 | 0.29% | 525,300 |
| Jul 3, 2025 | 1,727.00 | 1,728.00 | 1,714.00 | 1,717.00 | 1,717.00 | -0.87% | 850,800 |
| Jul 2, 2025 | 1,724.00 | 1,734.00 | 1,723.00 | 1,732.00 | 1,732.00 | 0.61% | 654,700 |
| Jul 1, 2025 | 1,731.00 | 1,736.00 | 1,716.00 | 1,721.50 | 1,721.50 | -0.06% | 551,500 |
| Jun 30, 2025 | 1,720.00 | 1,729.50 | 1,718.00 | 1,722.50 | 1,722.50 | 0.38% | 647,900 |