Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 2,028.00
+14.50 (0.72%)
Sep 25, 2026, 3:30 PM JST
Nisshin Seifun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,015.00 | 2,037.00 | 2,013.50 | 2,028.00 | 2,028.00 | 0.72% | 874,500 |
| Sep 24, 2026 | 1,998.00 | 2,024.00 | 1,994.00 | 2,013.50 | 2,013.50 | 0.78% | 1,350,900 |
| Sep 18, 2026 | 2,072.00 | 2,072.00 | 1,998.00 | 1,998.00 | 1,998.00 | -4.15% | 2,012,800 |
| Sep 17, 2026 | 2,071.00 | 2,084.50 | 2,058.50 | 2,084.50 | 2,084.50 | 1.41% | 484,500 |
| Sep 16, 2026 | 2,069.50 | 2,080.50 | 2,055.50 | 2,055.50 | 2,055.50 | -0.07% | 509,500 |
| Sep 15, 2026 | 2,094.00 | 2,104.00 | 2,056.50 | 2,057.00 | 2,057.00 | -0.96% | 506,400 |
| Sep 14, 2026 | 2,057.00 | 2,087.00 | 2,053.00 | 2,077.00 | 2,077.00 | 1.84% | 1,009,800 |
| Sep 11, 2026 | 2,030.00 | 2,050.00 | 2,022.50 | 2,039.50 | 2,039.50 | 0.07% | 1,282,000 |
| Sep 10, 2026 | 2,037.00 | 2,048.50 | 2,017.00 | 2,038.00 | 2,038.00 | 0.02% | 875,000 |
| Sep 9, 2026 | 2,042.00 | 2,050.50 | 2,022.00 | 2,037.50 | 2,037.50 | -0.34% | 1,063,100 |
| Sep 8, 2026 | 2,005.00 | 2,046.00 | 1,992.50 | 2,044.50 | 2,044.50 | 1.64% | 1,079,600 |
| Sep 7, 2026 | 2,034.00 | 2,046.00 | 2,005.50 | 2,011.50 | 2,011.50 | -1.71% | 804,600 |
| Sep 4, 2026 | 2,059.00 | 2,059.50 | 2,033.50 | 2,046.50 | 2,046.50 | -1.71% | 837,200 |
| Sep 3, 2026 | 2,065.00 | 2,082.00 | 2,044.50 | 2,082.00 | 2,082.00 | 0.85% | 1,098,600 |
| Sep 2, 2026 | 2,058.50 | 2,069.00 | 2,045.50 | 2,064.50 | 2,064.50 | 0.12% | 992,300 |
| Sep 1, 2026 | 2,045.50 | 2,067.00 | 2,042.50 | 2,062.00 | 2,062.00 | 0.71% | 817,300 |
| Aug 31, 2026 | 2,038.00 | 2,051.00 | 2,032.00 | 2,047.50 | 2,047.50 | 0.47% | 1,024,300 |
| Aug 28, 2026 | 2,011.00 | 2,041.50 | 2,011.00 | 2,038.00 | 2,038.00 | 0.25% | 781,300 |
| Aug 27, 2026 | 2,050.00 | 2,065.00 | 2,030.00 | 2,033.00 | 2,033.00 | -1.17% | 773,800 |
| Aug 26, 2026 | 2,050.00 | 2,074.00 | 2,048.00 | 2,057.00 | 2,057.00 | -0.44% | 667,600 |
| Aug 25, 2026 | 2,072.00 | 2,078.00 | 2,060.50 | 2,066.00 | 2,066.00 | 0.49% | 849,300 |
| Aug 24, 2026 | 2,065.00 | 2,075.50 | 2,039.50 | 2,056.00 | 2,056.00 | -0.58% | 719,200 |
| Aug 21, 2026 | 2,041.00 | 2,068.00 | 2,021.00 | 2,068.00 | 2,068.00 | 1.20% | 1,351,200 |
| Aug 20, 2026 | 2,061.00 | 2,063.00 | 2,036.50 | 2,043.50 | 2,043.50 | 0.69% | 1,089,500 |
| Aug 19, 2026 | 2,032.00 | 2,040.00 | 2,001.50 | 2,029.50 | 2,029.50 | 1.02% | 1,009,600 |
| Aug 18, 2026 | 1,994.00 | 2,015.00 | 1,981.50 | 2,009.00 | 2,009.00 | -0.10% | 1,033,300 |
| Aug 17, 2026 | 2,040.50 | 2,040.50 | 2,003.00 | 2,011.00 | 2,011.00 | -0.91% | 834,600 |
| Aug 14, 2026 | 2,007.50 | 2,040.50 | 1,989.00 | 2,029.50 | 2,029.50 | 0.62% | 1,056,600 |
| Aug 13, 2026 | 2,013.00 | 2,023.00 | 1,992.00 | 2,017.00 | 2,017.00 | 0.27% | 1,092,100 |
| Aug 12, 2026 | 2,017.00 | 2,025.00 | 2,003.00 | 2,011.50 | 2,011.50 | 0.70% | 820,800 |
| Aug 10, 2026 | 1,990.00 | 2,007.50 | 1,971.50 | 1,997.50 | 1,997.50 | -0.17% | 819,700 |
| Aug 7, 2026 | 1,954.00 | 2,019.50 | 1,951.50 | 2,001.00 | 2,001.00 | 1.78% | 993,600 |
| Aug 6, 2026 | 1,949.00 | 1,969.50 | 1,934.00 | 1,966.00 | 1,966.00 | 2.40% | 1,026,300 |
| Aug 5, 2026 | 1,925.50 | 1,933.50 | 1,906.00 | 1,920.00 | 1,920.00 | -0.57% | 1,040,700 |
| Aug 4, 2026 | 1,980.00 | 1,980.00 | 1,923.00 | 1,931.00 | 1,931.00 | -2.55% | 1,019,700 |
| Aug 3, 2026 | 2,001.00 | 2,008.00 | 1,959.00 | 1,981.50 | 1,981.50 | -1.54% | 1,043,600 |
| Jul 31, 2026 | 2,013.50 | 2,077.00 | 2,008.00 | 2,012.50 | 2,012.50 | -4.78% | 1,311,700 |
| Jul 30, 2026 | 2,166.50 | 2,172.00 | 2,095.50 | 2,113.50 | 2,113.50 | -2.76% | 1,218,000 |
| Jul 29, 2026 | 2,132.50 | 2,189.50 | 2,114.50 | 2,173.50 | 2,173.50 | 3.18% | 1,096,200 |
| Jul 28, 2026 | 2,097.00 | 2,111.00 | 2,078.00 | 2,106.50 | 2,106.50 | 1.54% | 834,200 |
| Jul 27, 2026 | 2,054.50 | 2,084.50 | 2,051.00 | 2,074.50 | 2,074.50 | 1.24% | 663,000 |
| Jul 24, 2026 | 2,014.50 | 2,054.00 | 2,005.00 | 2,049.00 | 2,049.00 | 1.64% | 642,600 |
| Jul 23, 2026 | 2,020.00 | 2,031.00 | 2,005.00 | 2,016.00 | 2,016.00 | -1.22% | 441,300 |
| Jul 22, 2026 | 2,009.00 | 2,043.00 | 2,007.00 | 2,041.00 | 2,041.00 | -0.10% | 529,600 |
| Jul 21, 2026 | 2,071.00 | 2,097.00 | 2,038.00 | 2,043.00 | 2,043.00 | -0.51% | 880,600 |
| Jul 17, 2026 | 2,050.00 | 2,080.50 | 2,039.50 | 2,053.50 | 2,053.50 | 1.23% | 840,500 |
| Jul 16, 2026 | 2,037.50 | 2,056.50 | 2,023.00 | 2,028.50 | 2,028.50 | 0.07% | 595,800 |
| Jul 15, 2026 | 2,037.50 | 2,044.00 | 2,023.50 | 2,027.00 | 2,027.00 | -0.59% | 440,000 |
| Jul 14, 2026 | 2,033.00 | 2,063.00 | 2,020.00 | 2,039.00 | 2,039.00 | 0.72% | 533,000 |
| Jul 13, 2026 | 2,023.50 | 2,034.50 | 2,009.00 | 2,024.50 | 2,024.50 | 1.05% | 486,900 |