Nippon Seiro Co., Ltd. (TYO:5010)
Japan · Delayed Price · Currency is JPY 313.00
+2.00 (0.64%)
Oct 9, 2026, 3:30 PM JST
Nippon Seiro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 312.00 | 316.00 | 312.00 | 313.00 | 313.00 | 0.64% | 112,600 |
| Oct 8, 2026 | 314.00 | 318.00 | 311.00 | 311.00 | 311.00 | -1.58% | 110,900 |
| Oct 7, 2026 | 315.00 | 317.00 | 313.00 | 316.00 | 316.00 | -0.32% | 110,900 |
| Oct 6, 2026 | 307.00 | 318.00 | 307.00 | 317.00 | 317.00 | 3.26% | 155,600 |
| Oct 5, 2026 | 306.00 | 309.00 | 301.00 | 307.00 | 307.00 | 0.99% | 130,500 |
| Oct 2, 2026 | 301.00 | 305.00 | 299.00 | 304.00 | 304.00 | 0.66% | 189,700 |
| Oct 1, 2026 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | 1.00% | 82,600 |
| Sep 30, 2026 | 294.00 | 300.00 | 294.00 | 299.00 | 299.00 | 2.40% | 113,700 |
| Sep 29, 2026 | 288.00 | 293.00 | 288.00 | 292.00 | 292.00 | 1.04% | 117,900 |
| Sep 28, 2026 | 288.00 | 293.00 | 288.00 | 289.00 | 289.00 | - | 86,000 |
| Sep 25, 2026 | 295.00 | 295.00 | 287.00 | 289.00 | 289.00 | -1.37% | 92,300 |
| Sep 24, 2026 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | - | 61,000 |
| Sep 18, 2026 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | - | 71,100 |
| Sep 17, 2026 | 298.00 | 301.00 | 288.00 | 293.00 | 293.00 | -1.68% | 193,300 |
| Sep 16, 2026 | 292.00 | 307.00 | 292.00 | 298.00 | 298.00 | 2.05% | 175,400 |
| Sep 15, 2026 | 293.00 | 295.00 | 288.00 | 292.00 | 292.00 | -1.68% | 107,500 |
| Sep 14, 2026 | 280.00 | 299.00 | 280.00 | 297.00 | 297.00 | 6.45% | 294,500 |
| Sep 11, 2026 | 285.00 | 285.00 | 278.00 | 279.00 | 279.00 | -2.45% | 154,300 |
| Sep 10, 2026 | 283.00 | 290.00 | 281.00 | 286.00 | 286.00 | 0.70% | 106,900 |
| Sep 9, 2026 | 283.00 | 288.00 | 283.00 | 284.00 | 284.00 | - | 53,200 |
| Sep 8, 2026 | 286.00 | 293.00 | 282.00 | 284.00 | 284.00 | -1.73% | 84,500 |
| Sep 7, 2026 | 285.00 | 290.00 | 284.00 | 289.00 | 289.00 | 2.12% | 111,700 |
| Sep 4, 2026 | 284.00 | 285.00 | 281.00 | 283.00 | 283.00 | -0.35% | 78,500 |
| Sep 3, 2026 | 287.00 | 290.00 | 281.00 | 284.00 | 284.00 | -1.39% | 118,800 |
| Sep 2, 2026 | 295.00 | 297.00 | 287.00 | 288.00 | 288.00 | -2.04% | 190,100 |
| Sep 1, 2026 | 293.00 | 300.00 | 292.00 | 294.00 | 294.00 | 0.34% | 108,200 |
| Aug 31, 2026 | 289.00 | 294.00 | 287.00 | 293.00 | 293.00 | 2.09% | 74,000 |
| Aug 28, 2026 | 293.00 | 294.00 | 287.00 | 287.00 | 287.00 | -1.03% | 110,400 |
| Aug 27, 2026 | 296.00 | 300.00 | 289.00 | 290.00 | 290.00 | -3.33% | 188,300 |
| Aug 26, 2026 | 299.00 | 301.00 | 292.00 | 300.00 | 300.00 | - | 204,900 |
| Aug 25, 2026 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 161,400 |
| Aug 24, 2026 | 310.00 | 311.00 | 297.00 | 300.00 | 300.00 | -4.76% | 533,100 |
| Aug 21, 2026 | 318.00 | 333.00 | 313.00 | 315.00 | 315.00 | -0.94% | 865,400 |
| Aug 20, 2026 | 319.00 | 329.00 | 311.00 | 318.00 | 318.00 | -0.63% | 527,900 |
| Aug 19, 2026 | 325.00 | 333.00 | 311.00 | 320.00 | 320.00 | -3.90% | 915,800 |
| Aug 18, 2026 | 350.00 | 370.00 | 310.00 | 333.00 | 333.00 | 2.15% | 4,249,100 |
| Aug 17, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 32.52% | 185,700 |
| Aug 14, 2026 | 247.00 | 247.00 | 236.00 | 246.00 | 246.00 | - | 358,700 |
| Aug 13, 2026 | 245.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.41% | 51,800 |
| Aug 12, 2026 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | 2.51% | 55,500 |
| Aug 10, 2026 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 39,900 |
| Aug 7, 2026 | 239.00 | 245.00 | 238.00 | 239.00 | 239.00 | 0.84% | 150,100 |
| Aug 6, 2026 | 237.00 | 239.00 | 234.00 | 237.00 | 237.00 | 0.42% | 56,700 |
| Aug 5, 2026 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | - | 38,200 |
| Aug 4, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 28,800 |
| Aug 3, 2026 | 237.00 | 237.00 | 232.00 | 234.00 | 234.00 | -0.85% | 88,900 |
| Jul 31, 2026 | 233.00 | 241.00 | 233.00 | 236.00 | 236.00 | 1.29% | 104,500 |
| Jul 30, 2026 | 232.00 | 237.00 | 228.00 | 233.00 | 233.00 | 1.30% | 74,200 |
| Jul 29, 2026 | 235.00 | 235.00 | 227.00 | 230.00 | 230.00 | -1.71% | 121,900 |
| Jul 28, 2026 | 239.00 | 239.00 | 231.00 | 234.00 | 234.00 | -1.27% | 108,900 |