Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 1,948.00
-19.00 (-0.97%)
Jun 15, 2026, 3:30 PM JST
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |