Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 1,947.50
-8.50 (-0.43%)
May 26, 2026, 3:30 PM JST
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,985.00 | 1,985.00 | 1,938.00 | 1,956.00 | 1,956.00 | -1.49% | 724,400 |
| May 22, 2026 | 2,025.50 | 2,047.00 | 1,963.00 | 1,985.50 | 1,985.50 | -3.00% | 1,100,200 |
| May 21, 2026 | 2,080.00 | 2,089.50 | 2,047.00 | 2,047.00 | 2,047.00 | -1.54% | 1,114,400 |
| May 20, 2026 | 2,115.00 | 2,124.00 | 2,079.00 | 2,079.00 | 2,079.00 | -0.69% | 1,507,600 |
| May 19, 2026 | 2,040.00 | 2,105.50 | 2,008.50 | 2,093.50 | 2,093.50 | 4.21% | 1,505,100 |
| May 18, 2026 | 1,966.00 | 2,038.00 | 1,949.00 | 2,009.00 | 2,009.00 | 3.48% | 1,958,300 |
| May 15, 2026 | 1,882.50 | 1,941.50 | 1,882.50 | 1,941.50 | 1,941.50 | -3.53% | 2,081,900 |
| May 14, 2026 | 2,001.00 | 2,012.50 | 1,980.00 | 2,012.50 | 2,012.50 | 1.08% | 924,600 |
| May 13, 2026 | 1,962.50 | 2,022.50 | 1,962.50 | 1,991.00 | 1,991.00 | 1.84% | 981,900 |
| May 12, 2026 | 1,970.50 | 1,987.00 | 1,954.50 | 1,955.00 | 1,955.00 | -0.74% | 727,600 |
| May 11, 2026 | 1,993.00 | 2,009.00 | 1,969.50 | 1,969.50 | 1,969.50 | -0.78% | 940,400 |
| May 8, 2026 | 1,997.50 | 1,999.50 | 1,963.50 | 1,985.00 | 1,985.00 | 0.61% | 1,162,900 |
| May 7, 2026 | 1,969.50 | 1,997.00 | 1,965.00 | 1,973.00 | 1,973.00 | -1.35% | 1,044,800 |
| May 1, 2026 | 1,982.00 | 2,004.50 | 1,977.00 | 2,000.00 | 2,000.00 | 0.30% | 581,600 |
| Apr 30, 2026 | 1,974.50 | 1,998.00 | 1,962.50 | 1,994.00 | 1,994.00 | 0.35% | 983,700 |
| Apr 28, 2026 | 1,973.50 | 1,987.00 | 1,962.50 | 1,987.00 | 1,987.00 | 1.25% | 979,500 |
| Apr 27, 2026 | 1,951.00 | 1,974.50 | 1,946.00 | 1,962.50 | 1,962.50 | -0.38% | 705,800 |
| Apr 24, 2026 | 1,955.50 | 1,978.50 | 1,955.00 | 1,970.00 | 1,970.00 | - | 526,800 |
| Apr 23, 2026 | 1,942.50 | 1,970.00 | 1,937.00 | 1,970.00 | 1,970.00 | 0.41% | 758,300 |
| Apr 22, 2026 | 1,989.00 | 1,995.00 | 1,960.00 | 1,962.00 | 1,962.00 | -2.14% | 754,500 |
| Apr 21, 2026 | 2,036.00 | 2,046.50 | 2,005.00 | 2,005.00 | 2,005.00 | -1.33% | 778,200 |
| Apr 20, 2026 | 2,085.00 | 2,090.00 | 2,032.00 | 2,032.00 | 2,032.00 | -2.10% | 700,200 |
| Apr 17, 2026 | 2,094.00 | 2,100.00 | 2,075.50 | 2,075.50 | 2,075.50 | -0.74% | 774,300 |
| Apr 16, 2026 | 2,093.00 | 2,109.50 | 2,088.50 | 2,091.00 | 2,091.00 | -0.78% | 760,000 |
| Apr 15, 2026 | 2,080.50 | 2,116.00 | 2,080.50 | 2,107.50 | 2,107.50 | 0.21% | 807,000 |
| Apr 14, 2026 | 2,101.00 | 2,123.00 | 2,096.50 | 2,103.00 | 2,103.00 | -0.47% | 589,200 |
| Apr 13, 2026 | 2,118.50 | 2,144.50 | 2,110.50 | 2,113.00 | 2,113.00 | -0.82% | 577,600 |
| Apr 10, 2026 | 2,157.50 | 2,167.50 | 2,130.50 | 2,130.50 | 2,130.50 | -1.14% | 928,700 |
| Apr 9, 2026 | 2,172.50 | 2,198.50 | 2,155.00 | 2,155.00 | 2,155.00 | -0.60% | 841,100 |
| Apr 8, 2026 | 2,190.00 | 2,194.50 | 2,164.00 | 2,168.00 | 2,168.00 | 0.25% | 1,048,300 |
| Apr 7, 2026 | 2,173.50 | 2,190.00 | 2,153.00 | 2,162.50 | 2,162.50 | -0.48% | 713,500 |
| Apr 6, 2026 | 2,169.00 | 2,185.50 | 2,161.50 | 2,173.00 | 2,173.00 | 0.23% | 704,900 |
| Apr 3, 2026 | 2,142.00 | 2,171.00 | 2,141.00 | 2,168.00 | 2,168.00 | 0.53% | 658,500 |
| Apr 2, 2026 | 2,137.50 | 2,170.00 | 2,135.50 | 2,156.50 | 2,156.50 | 0.30% | 775,500 |
| Apr 1, 2026 | 2,111.50 | 2,150.00 | 2,101.50 | 2,150.00 | 2,150.00 | 2.60% | 995,000 |
| Mar 31, 2026 | 2,090.00 | 2,113.00 | 2,079.00 | 2,095.50 | 2,095.50 | 0.48% | 947,000 |
| Mar 30, 2026 | 2,060.50 | 2,091.00 | 2,034.00 | 2,085.50 | 2,085.50 | 0.29% | 940,600 |
| Mar 27, 2026 | 2,115.50 | 2,124.50 | 2,101.50 | 2,109.50 | 2,079.50 | 0.50% | 1,089,100 |
| Mar 26, 2026 | 2,088.00 | 2,099.00 | 2,072.00 | 2,099.00 | 2,069.15 | 1.11% | 691,300 |
| Mar 25, 2026 | 2,093.50 | 2,095.00 | 2,075.50 | 2,076.00 | 2,046.48 | 0.39% | 619,300 |
| Mar 24, 2026 | 2,037.50 | 2,072.00 | 2,037.50 | 2,068.00 | 2,038.59 | 2.35% | 825,900 |
| Mar 23, 2026 | 2,049.50 | 2,050.00 | 2,010.00 | 2,020.50 | 1,991.77 | -1.22% | 1,146,900 |
| Mar 19, 2026 | 2,062.00 | 2,085.00 | 2,038.00 | 2,045.50 | 2,016.41 | -2.53% | 1,105,400 |
| Mar 18, 2026 | 2,056.00 | 2,098.50 | 2,056.00 | 2,098.50 | 2,068.66 | 1.79% | 961,500 |
| Mar 17, 2026 | 2,050.00 | 2,071.00 | 2,044.00 | 2,061.50 | 2,032.18 | 0.98% | 688,600 |
| Mar 16, 2026 | 2,040.00 | 2,056.50 | 2,033.00 | 2,041.50 | 2,012.47 | 0.10% | 726,300 |
| Mar 13, 2026 | 2,021.00 | 2,060.50 | 2,021.00 | 2,039.50 | 2,010.50 | 0.10% | 957,900 |
| Mar 12, 2026 | 2,066.00 | 2,077.50 | 2,027.50 | 2,037.50 | 2,008.52 | -2.09% | 890,400 |
| Mar 11, 2026 | 2,092.00 | 2,107.00 | 2,075.00 | 2,081.00 | 2,051.41 | 0.07% | 743,400 |
| Mar 10, 2026 | 2,115.00 | 2,117.50 | 2,071.00 | 2,079.50 | 2,049.93 | -0.55% | 1,085,900 |