Nippon Seiro Co., Ltd. (TYO:5010)
Japan · Delayed Price · Currency is JPY 229.00
-11.00 (-4.58%)
May 15, 2026, 3:30 PM JST
Nippon Seiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 246.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.44% | 122,600 |
| May 13, 2026 | 243.00 | 249.00 | 242.00 | 246.00 | 246.00 | 1.23% | 112,000 |
| May 12, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | 0.41% | 70,400 |
| May 11, 2026 | 246.00 | 247.00 | 242.00 | 242.00 | 242.00 | -1.22% | 90,800 |
| May 8, 2026 | 248.00 | 248.00 | 242.00 | 245.00 | 245.00 | -1.21% | 73,700 |
| May 7, 2026 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 2.06% | 76,200 |
| May 1, 2026 | 246.00 | 248.00 | 240.00 | 243.00 | 243.00 | - | 171,100 |
| Apr 30, 2026 | 246.00 | 248.00 | 242.00 | 243.00 | 243.00 | -0.41% | 106,200 |
| Apr 28, 2026 | 243.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.41% | 69,400 |
| Apr 27, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | -1.22% | 73,200 |
| Apr 24, 2026 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.23% | 58,200 |
| Apr 23, 2026 | 244.00 | 249.00 | 241.00 | 243.00 | 243.00 | -0.41% | 110,900 |
| Apr 22, 2026 | 246.00 | 246.00 | 241.00 | 244.00 | 244.00 | -0.81% | 101,200 |
| Apr 21, 2026 | 249.00 | 249.00 | 242.00 | 246.00 | 246.00 | -0.40% | 177,300 |
| Apr 20, 2026 | 248.00 | 252.00 | 245.00 | 247.00 | 247.00 | - | 190,600 |
| Apr 17, 2026 | 251.00 | 251.00 | 243.00 | 247.00 | 247.00 | -0.80% | 204,200 |
| Apr 16, 2026 | 257.00 | 260.00 | 247.00 | 249.00 | 249.00 | 2.05% | 434,800 |
| Apr 15, 2026 | 246.00 | 250.00 | 238.00 | 244.00 | 244.00 | 0.41% | 262,600 |
| Apr 14, 2026 | 243.00 | 246.00 | 239.00 | 243.00 | 243.00 | - | 205,700 |
| Apr 13, 2026 | 239.00 | 244.00 | 235.00 | 243.00 | 243.00 | 1.67% | 157,400 |
| Apr 10, 2026 | 242.00 | 247.00 | 237.00 | 239.00 | 239.00 | -1.24% | 166,000 |
| Apr 9, 2026 | 252.00 | 252.00 | 239.00 | 242.00 | 242.00 | -3.97% | 165,700 |
| Apr 8, 2026 | 245.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3.70% | 177,700 |
| Apr 7, 2026 | 242.00 | 247.00 | 240.00 | 243.00 | 243.00 | 0.83% | 121,700 |
| Apr 6, 2026 | 244.00 | 247.00 | 241.00 | 241.00 | 241.00 | -1.23% | 128,300 |
| Apr 3, 2026 | 242.00 | 247.00 | 240.00 | 244.00 | 244.00 | 2.95% | 238,900 |
| Apr 2, 2026 | 250.00 | 251.00 | 236.00 | 237.00 | 237.00 | -3.66% | 436,700 |
| Apr 1, 2026 | 247.00 | 251.00 | 244.00 | 246.00 | 246.00 | 2.50% | 350,500 |
| Mar 31, 2026 | 251.00 | 252.00 | 239.00 | 240.00 | 240.00 | -5.88% | 522,400 |
| Mar 30, 2026 | 255.00 | 259.00 | 251.00 | 255.00 | 255.00 | -4.85% | 239,600 |
| Mar 27, 2026 | 257.00 | 268.00 | 257.00 | 268.00 | 268.00 | 2.68% | 216,600 |
| Mar 26, 2026 | 274.00 | 274.00 | 255.00 | 261.00 | 261.00 | -3.69% | 305,600 |
| Mar 25, 2026 | 270.00 | 274.00 | 268.00 | 271.00 | 271.00 | 1.88% | 255,500 |
| Mar 24, 2026 | 263.00 | 271.00 | 258.00 | 266.00 | 266.00 | 3.91% | 224,600 |
| Mar 23, 2026 | 273.00 | 273.00 | 249.00 | 256.00 | 256.00 | -5.88% | 749,300 |
| Mar 19, 2026 | 293.00 | 296.00 | 266.00 | 272.00 | 272.00 | -9.33% | 520,100 |
| Mar 18, 2026 | 290.00 | 301.00 | 285.00 | 300.00 | 300.00 | 8.30% | 343,000 |
| Mar 17, 2026 | 279.00 | 287.00 | 277.00 | 277.00 | 277.00 | -1.07% | 143,100 |
| Mar 16, 2026 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | -1.06% | 104,300 |
| Mar 13, 2026 | 285.00 | 291.00 | 272.00 | 283.00 | 283.00 | - | 282,000 |
| Mar 12, 2026 | 292.00 | 292.00 | 282.00 | 283.00 | 283.00 | -1.39% | 200,000 |
| Mar 11, 2026 | 287.00 | 293.00 | 285.00 | 287.00 | 287.00 | 2.14% | 237,700 |
| Mar 10, 2026 | 273.00 | 286.00 | 273.00 | 281.00 | 281.00 | 4.85% | 477,800 |
| Mar 9, 2026 | 272.00 | 275.00 | 255.00 | 268.00 | 268.00 | -4.29% | 519,400 |
| Mar 6, 2026 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | -1.41% | 324,600 |
| Mar 5, 2026 | 276.00 | 291.00 | 272.00 | 284.00 | 284.00 | 5.19% | 403,500 |
| Mar 4, 2026 | 293.00 | 299.00 | 253.00 | 270.00 | 270.00 | -10.30% | 1,173,100 |
| Mar 3, 2026 | 318.00 | 324.00 | 300.00 | 301.00 | 301.00 | -5.35% | 686,800 |
| Mar 2, 2026 | 316.00 | 325.00 | 312.00 | 318.00 | 318.00 | 0.32% | 656,400 |
| Feb 27, 2026 | 316.00 | 323.00 | 310.00 | 317.00 | 317.00 | 0.32% | 615,600 |