Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 2,027.50
+30.50 (1.53%)
Jul 6, 2026, 3:30 PM JST
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,010.00 | 2,023.50 | 1,988.00 | 1,997.00 | 1,997.00 | 1.09% | 794,000 |
| Jul 2, 2026 | 1,971.50 | 2,015.00 | 1,960.00 | 1,975.50 | 1,975.50 | 1.62% | 909,800 |
| Jul 1, 2026 | 1,964.50 | 1,981.00 | 1,944.00 | 1,944.00 | 1,944.00 | -2.09% | 544,100 |
| Jun 30, 2026 | 2,025.00 | 2,034.00 | 1,982.50 | 1,985.50 | 1,985.50 | -1.22% | 894,000 |
| Jun 29, 2026 | 2,001.00 | 2,031.50 | 1,997.50 | 2,010.00 | 2,010.00 | 0.78% | 808,700 |
| Jun 26, 2026 | 1,975.00 | 2,004.50 | 1,964.50 | 1,994.50 | 1,994.50 | 1.76% | 1,290,700 |
| Jun 25, 2026 | 1,961.00 | 1,967.50 | 1,946.50 | 1,960.00 | 1,960.00 | 0.80% | 669,900 |
| Jun 24, 2026 | 1,938.00 | 1,968.50 | 1,929.00 | 1,944.50 | 1,944.50 | -0.21% | 650,000 |
| Jun 23, 2026 | 1,932.00 | 1,948.50 | 1,920.00 | 1,948.50 | 1,948.50 | 1.12% | 869,700 |
| Jun 22, 2026 | 1,912.00 | 1,928.50 | 1,906.50 | 1,927.00 | 1,927.00 | 0.21% | 609,800 |
| Jun 19, 2026 | 1,892.00 | 1,924.00 | 1,878.00 | 1,923.00 | 1,923.00 | 0.94% | 1,129,100 |
| Jun 18, 2026 | 1,901.00 | 1,913.50 | 1,892.00 | 1,905.00 | 1,905.00 | 0.21% | 725,600 |
| Jun 17, 2026 | 1,930.00 | 1,943.50 | 1,901.00 | 1,901.00 | 1,901.00 | -0.91% | 686,900 |
| Jun 16, 2026 | 1,929.50 | 1,942.00 | 1,906.00 | 1,918.50 | 1,918.50 | -1.51% | 667,800 |
| Jun 15, 2026 | 1,966.00 | 1,981.50 | 1,948.00 | 1,948.00 | 1,948.00 | -0.97% | 613,700 |
| Jun 12, 2026 | 1,973.50 | 1,991.50 | 1,960.50 | 1,967.00 | 1,967.00 | -0.13% | 1,089,400 |
| Jun 11, 2026 | 1,974.00 | 1,995.00 | 1,957.00 | 1,969.50 | 1,969.50 | 0.36% | 942,200 |
| Jun 10, 2026 | 1,935.50 | 1,962.50 | 1,926.50 | 1,962.50 | 1,962.50 | 1.68% | 813,800 |
| Jun 9, 2026 | 1,923.00 | 1,950.00 | 1,909.00 | 1,930.00 | 1,930.00 | 0.21% | 746,100 |
| Jun 8, 2026 | 1,931.50 | 1,938.00 | 1,896.50 | 1,926.00 | 1,926.00 | 1.82% | 793,700 |
| Jun 5, 2026 | 1,909.50 | 1,918.00 | 1,878.50 | 1,891.50 | 1,891.50 | -0.26% | 785,200 |
| Jun 4, 2026 | 1,925.50 | 1,939.00 | 1,895.50 | 1,896.50 | 1,896.50 | -1.15% | 1,111,000 |
| Jun 3, 2026 | 1,876.00 | 1,921.00 | 1,873.00 | 1,918.50 | 1,918.50 | 2.40% | 1,111,200 |
| Jun 2, 2026 | 1,873.50 | 1,900.00 | 1,836.00 | 1,873.50 | 1,873.50 | -2.27% | 1,301,100 |
| Jun 1, 2026 | 1,965.00 | 1,965.50 | 1,914.50 | 1,917.00 | 1,917.00 | -2.44% | 1,027,300 |
| May 29, 2026 | 1,942.00 | 1,983.00 | 1,942.00 | 1,965.00 | 1,965.00 | 0.41% | 1,352,200 |
| May 28, 2026 | 1,997.50 | 2,016.00 | 1,955.50 | 1,957.00 | 1,957.00 | -0.46% | 827,800 |
| May 27, 2026 | 1,947.50 | 1,970.50 | 1,943.00 | 1,966.00 | 1,966.00 | 0.95% | 883,400 |
| May 26, 2026 | 1,953.00 | 1,956.50 | 1,934.00 | 1,947.50 | 1,947.50 | -0.43% | 759,900 |
| 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 |