Nisshin Seifun Group Inc. (TYO:2002)
Japan · Delayed Price · Currency is JPY 2,319.00
-104.50 (-4.31%)
Nov 6, 2026, 11:15 AM JST
Nisshin Seifun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,430.00 | 2,431.50 | 2,314.00 | 2,319.00 | 2,319.00 | -4.31% | 820,900 |
| Nov 5, 2026 | 2,334.00 | 2,440.00 | 2,333.50 | 2,423.50 | 2,423.50 | 6.39% | 1,910,900 |
| Nov 4, 2026 | 2,266.00 | 2,327.00 | 2,261.00 | 2,278.00 | 2,278.00 | 1.18% | 1,853,600 |
| Nov 2, 2026 | 2,250.00 | 2,267.50 | 2,236.50 | 2,251.50 | 2,251.50 | 0.69% | 1,438,700 |
| Oct 30, 2026 | 2,150.00 | 2,236.50 | 2,140.50 | 2,236.00 | 2,236.00 | 3.86% | 1,884,900 |
| Oct 29, 2026 | 2,112.00 | 2,158.00 | 2,105.00 | 2,153.00 | 2,153.00 | 7.01% | 2,765,400 |
| Oct 28, 2026 | 2,050.00 | 2,068.50 | 2,004.00 | 2,012.00 | 2,012.00 | -2.75% | 836,400 |
| Oct 27, 2026 | 2,088.00 | 2,088.00 | 2,053.00 | 2,069.00 | 2,069.00 | -1.41% | 686,600 |
| Oct 26, 2026 | 2,077.50 | 2,110.00 | 2,059.50 | 2,098.50 | 2,098.50 | 1.18% | 747,000 |
| Oct 23, 2026 | 2,096.50 | 2,128.00 | 2,065.00 | 2,074.00 | 2,074.00 | 0.95% | 936,600 |
| Oct 22, 2026 | 2,040.00 | 2,068.00 | 2,039.50 | 2,054.50 | 2,054.50 | 0.42% | 574,400 |
| Oct 21, 2026 | 2,064.00 | 2,064.00 | 2,037.50 | 2,046.00 | 2,046.00 | -0.68% | 608,100 |
| Oct 20, 2026 | 2,045.50 | 2,063.50 | 2,038.00 | 2,060.00 | 2,060.00 | 0.71% | 625,200 |
| Oct 19, 2026 | 2,056.00 | 2,068.50 | 2,034.50 | 2,045.50 | 2,045.50 | 0.66% | 639,400 |
| Oct 16, 2026 | 1,991.50 | 2,046.00 | 1,991.50 | 2,032.00 | 2,032.00 | -0.47% | 808,000 |
| Oct 15, 2026 | 2,029.00 | 2,043.50 | 2,015.00 | 2,041.50 | 2,041.50 | 2.38% | 1,101,600 |
| Oct 14, 2026 | 1,995.00 | 2,005.00 | 1,982.00 | 1,994.00 | 1,994.00 | -0.70% | 522,400 |
| Oct 13, 2026 | 2,005.00 | 2,015.50 | 1,995.00 | 2,008.00 | 2,008.00 | 1.21% | 504,100 |
| Oct 9, 2026 | 2,016.50 | 2,018.00 | 1,981.50 | 1,984.00 | 1,984.00 | 0.08% | 889,500 |
| Oct 8, 2026 | 1,977.50 | 1,982.50 | 1,947.00 | 1,982.50 | 1,982.50 | 0.58% | 749,300 |
| Oct 7, 2026 | 1,966.00 | 1,985.50 | 1,952.00 | 1,971.00 | 1,971.00 | 0.77% | 710,600 |
| Oct 6, 2026 | 1,967.00 | 1,971.50 | 1,941.50 | 1,956.00 | 1,956.00 | -0.31% | 861,200 |
| Oct 5, 2026 | 1,946.50 | 1,962.00 | 1,937.00 | 1,962.00 | 1,962.00 | 0.41% | 597,500 |
| Oct 2, 2026 | 1,960.00 | 1,961.50 | 1,937.00 | 1,954.00 | 1,954.00 | -1.19% | 845,300 |
| Oct 1, 2026 | 1,959.50 | 1,988.50 | 1,953.00 | 1,977.50 | 1,977.50 | - | 949,900 |
| Sep 30, 2026 | 1,969.50 | 1,982.00 | 1,950.00 | 1,977.50 | 1,977.50 | 0.48% | 1,070,300 |
| Sep 29, 2026 | 1,986.50 | 1,988.50 | 1,957.00 | 1,968.00 | 1,968.00 | -1.20% | 911,100 |
| Sep 28, 2026 | 2,031.00 | 2,034.00 | 2,015.00 | 2,024.00 | 1,992.00 | -0.20% | 980,200 |
| Sep 25, 2026 | 2,015.00 | 2,037.00 | 2,013.50 | 2,028.00 | 1,995.94 | 0.72% | 874,500 |
| Sep 24, 2026 | 1,998.00 | 2,024.00 | 1,994.00 | 2,013.50 | 1,981.67 | 0.78% | 1,350,900 |
| Sep 18, 2026 | 2,072.00 | 2,072.00 | 1,998.00 | 1,998.00 | 1,966.41 | -4.15% | 2,012,800 |
| Sep 17, 2026 | 2,071.00 | 2,084.50 | 2,058.50 | 2,084.50 | 2,051.54 | 1.41% | 484,500 |
| Sep 16, 2026 | 2,069.50 | 2,080.50 | 2,055.50 | 2,055.50 | 2,023.00 | -0.07% | 509,500 |
| Sep 15, 2026 | 2,094.00 | 2,104.00 | 2,056.50 | 2,057.00 | 2,024.48 | -0.96% | 506,400 |
| Sep 14, 2026 | 2,057.00 | 2,087.00 | 2,053.00 | 2,077.00 | 2,044.16 | 1.84% | 1,009,800 |
| Sep 11, 2026 | 2,030.00 | 2,050.00 | 2,022.50 | 2,039.50 | 2,007.25 | 0.07% | 1,282,000 |
| Sep 10, 2026 | 2,037.00 | 2,048.50 | 2,017.00 | 2,038.00 | 2,005.78 | 0.02% | 875,000 |
| Sep 9, 2026 | 2,042.00 | 2,050.50 | 2,022.00 | 2,037.50 | 2,005.29 | -0.34% | 1,063,100 |
| Sep 8, 2026 | 2,005.00 | 2,046.00 | 1,992.50 | 2,044.50 | 2,012.18 | 1.64% | 1,079,600 |
| Sep 7, 2026 | 2,034.00 | 2,046.00 | 2,005.50 | 2,011.50 | 1,979.70 | -1.71% | 804,600 |
| Sep 4, 2026 | 2,059.00 | 2,059.50 | 2,033.50 | 2,046.50 | 2,014.14 | -1.71% | 837,200 |
| Sep 3, 2026 | 2,065.00 | 2,082.00 | 2,044.50 | 2,082.00 | 2,049.08 | 0.85% | 1,098,600 |
| Sep 2, 2026 | 2,058.50 | 2,069.00 | 2,045.50 | 2,064.50 | 2,031.86 | 0.12% | 992,300 |
| Sep 1, 2026 | 2,045.50 | 2,067.00 | 2,042.50 | 2,062.00 | 2,029.40 | 0.71% | 817,300 |
| Aug 31, 2026 | 2,038.00 | 2,051.00 | 2,032.00 | 2,047.50 | 2,015.13 | 0.47% | 1,024,300 |
| Aug 28, 2026 | 2,011.00 | 2,041.50 | 2,011.00 | 2,038.00 | 2,005.78 | 0.25% | 781,300 |
| Aug 27, 2026 | 2,050.00 | 2,065.00 | 2,030.00 | 2,033.00 | 2,000.86 | -1.17% | 773,800 |
| Aug 26, 2026 | 2,050.00 | 2,074.00 | 2,048.00 | 2,057.00 | 2,024.48 | -0.44% | 667,600 |
| Aug 25, 2026 | 2,072.00 | 2,078.00 | 2,060.50 | 2,066.00 | 2,033.34 | 0.49% | 849,300 |
| Aug 24, 2026 | 2,065.00 | 2,075.50 | 2,039.50 | 2,056.00 | 2,023.49 | -0.58% | 719,200 |