Nippon Seiro Co., Ltd. (TYO:5010)
Japan · Delayed Price · Currency is JPY 231.00
-5.00 (-2.12%)
Jun 4, 2026, 3:30 PM JST
Nippon Seiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 234.00 | 234.00 | 227.00 | 231.00 | 231.00 | -2.12% | 67,300 |
| Jun 3, 2026 | 238.00 | 239.00 | 231.00 | 236.00 | 236.00 | -0.84% | 67,400 |
| Jun 2, 2026 | 243.00 | 243.00 | 231.00 | 238.00 | 238.00 | -2.06% | 127,900 |
| Jun 1, 2026 | 255.00 | 255.00 | 239.00 | 243.00 | 243.00 | -5.08% | 137,300 |
| May 29, 2026 | 261.00 | 264.00 | 255.00 | 256.00 | 256.00 | -1.54% | 48,800 |
| May 28, 2026 | 273.00 | 273.00 | 259.00 | 260.00 | 260.00 | -6.47% | 124,600 |
| May 27, 2026 | 279.00 | 279.00 | 274.00 | 278.00 | 278.00 | 0.36% | 81,100 |
| May 26, 2026 | 275.00 | 283.00 | 270.00 | 277.00 | 277.00 | 2.97% | 139,300 |
| May 25, 2026 | 265.00 | 275.00 | 261.00 | 269.00 | 269.00 | 4.26% | 266,700 |
| May 22, 2026 | 243.00 | 259.00 | 243.00 | 258.00 | 258.00 | 6.17% | 255,100 |
| May 21, 2026 | 240.00 | 243.00 | 238.00 | 243.00 | 243.00 | 1.25% | 100,300 |
| May 20, 2026 | 237.00 | 248.00 | 235.00 | 240.00 | 240.00 | 0.42% | 269,900 |
| May 19, 2026 | 236.00 | 244.00 | 232.00 | 239.00 | 239.00 | 1.70% | 182,000 |
| May 18, 2026 | 241.00 | 245.00 | 232.00 | 235.00 | 235.00 | 2.62% | 275,300 |
| May 15, 2026 | 242.00 | 243.00 | 227.00 | 229.00 | 229.00 | -4.58% | 271,200 |
| 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 |