Nippon Seisen Co.,Ltd. (TYO:5659)
Japan · Delayed Price · Currency is JPY 1,241.00
-21.00 (-1.66%)
Mar 30, 2026, 3:30 PM JST
Nippon Seisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,267.00 | 1,278.00 | 1,254.00 | 1,262.00 | 1,262.00 | 0.96% | 159,400 |
| Mar 26, 2026 | 1,264.00 | 1,268.00 | 1,232.00 | 1,250.00 | 1,250.00 | -0.24% | 74,600 |
| Mar 25, 2026 | 1,273.00 | 1,274.00 | 1,248.00 | 1,253.00 | 1,253.00 | 2.12% | 80,400 |
| Mar 24, 2026 | 1,222.00 | 1,231.00 | 1,212.00 | 1,227.00 | 1,227.00 | 2.68% | 109,400 |
| Mar 23, 2026 | 1,222.00 | 1,224.00 | 1,192.00 | 1,195.00 | 1,195.00 | -4.55% | 159,500 |
| Mar 19, 2026 | 1,259.00 | 1,265.00 | 1,250.00 | 1,252.00 | 1,252.00 | -2.64% | 102,900 |
| Mar 18, 2026 | 1,258.00 | 1,286.00 | 1,258.00 | 1,286.00 | 1,286.00 | 2.88% | 73,900 |
| Mar 17, 2026 | 1,257.00 | 1,267.00 | 1,248.00 | 1,250.00 | 1,250.00 | 0.16% | 86,600 |
| Mar 16, 2026 | 1,245.00 | 1,269.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.08% | 168,600 |
| Mar 13, 2026 | 1,247.00 | 1,264.00 | 1,236.00 | 1,247.00 | 1,247.00 | -1.58% | 101,000 |
| Mar 12, 2026 | 1,276.00 | 1,276.00 | 1,253.00 | 1,267.00 | 1,267.00 | -1.25% | 131,000 |
| Mar 11, 2026 | 1,283.00 | 1,296.00 | 1,279.00 | 1,283.00 | 1,283.00 | 1.02% | 63,300 |
| Mar 10, 2026 | 1,259.00 | 1,277.00 | 1,250.00 | 1,270.00 | 1,270.00 | 3.34% | 73,200 |
| Mar 9, 2026 | 1,226.00 | 1,246.00 | 1,206.00 | 1,229.00 | 1,229.00 | -4.13% | 188,800 |
| Mar 6, 2026 | 1,282.00 | 1,284.00 | 1,252.00 | 1,282.00 | 1,282.00 | -1.08% | 101,300 |
| Mar 5, 2026 | 1,297.00 | 1,309.00 | 1,285.00 | 1,296.00 | 1,296.00 | 3.68% | 101,500 |
| Mar 4, 2026 | 1,293.00 | 1,304.00 | 1,239.00 | 1,250.00 | 1,250.00 | -5.52% | 89,100 |
| Mar 3, 2026 | 1,351.00 | 1,354.00 | 1,317.00 | 1,323.00 | 1,323.00 | -2.72% | 91,200 |
| Mar 2, 2026 | 1,351.00 | 1,370.00 | 1,342.00 | 1,360.00 | 1,360.00 | -0.73% | 82,300 |
| Feb 27, 2026 | 1,346.00 | 1,370.00 | 1,343.00 | 1,370.00 | 1,370.00 | 1.78% | 99,100 |
| Feb 26, 2026 | 1,338.00 | 1,355.00 | 1,333.00 | 1,346.00 | 1,346.00 | 1.28% | 108,500 |
| Feb 25, 2026 | 1,333.00 | 1,338.00 | 1,323.00 | 1,329.00 | 1,329.00 | 0.23% | 51,500 |
| Feb 24, 2026 | 1,309.00 | 1,334.00 | 1,306.00 | 1,326.00 | 1,326.00 | 0.84% | 60,300 |
| Feb 20, 2026 | 1,320.00 | 1,320.00 | 1,298.00 | 1,315.00 | 1,315.00 | -0.45% | 34,900 |
| Feb 19, 2026 | 1,301.00 | 1,321.00 | 1,297.00 | 1,321.00 | 1,321.00 | 1.23% | 37,800 |
| Feb 18, 2026 | 1,318.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 15,000 |
| Feb 17, 2026 | 1,312.00 | 1,316.00 | 1,302.00 | 1,315.00 | 1,315.00 | 0.23% | 34,800 |
| Feb 16, 2026 | 1,270.00 | 1,312.00 | 1,261.00 | 1,312.00 | 1,312.00 | 4.04% | 74,500 |
| Feb 13, 2026 | 1,309.00 | 1,316.00 | 1,257.00 | 1,261.00 | 1,261.00 | -4.61% | 63,000 |
| Feb 12, 2026 | 1,300.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,322.00 | 1.93% | 52,300 |
| Feb 10, 2026 | 1,282.00 | 1,299.00 | 1,282.00 | 1,297.00 | 1,297.00 | 2.61% | 53,400 |
| Feb 9, 2026 | 1,297.00 | 1,299.00 | 1,240.00 | 1,264.00 | 1,264.00 | -0.24% | 119,800 |
| Feb 6, 2026 | 1,269.00 | 1,269.00 | 1,253.00 | 1,267.00 | 1,267.00 | -0.47% | 30,200 |
| Feb 5, 2026 | 1,285.00 | 1,301.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.16% | 69,000 |
| Feb 4, 2026 | 1,261.00 | 1,287.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.79% | 36,800 |
| Feb 3, 2026 | 1,258.00 | 1,274.00 | 1,245.00 | 1,265.00 | 1,265.00 | 2.35% | 40,200 |
| Feb 2, 2026 | 1,255.00 | 1,280.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.51% | 72,800 |
| Jan 30, 2026 | 1,242.00 | 1,257.00 | 1,233.00 | 1,255.00 | 1,255.00 | 0.08% | 87,700 |
| Jan 29, 2026 | 1,200.00 | 1,265.00 | 1,200.00 | 1,254.00 | 1,254.00 | 6.00% | 166,700 |
| Jan 28, 2026 | 1,201.00 | 1,206.00 | 1,164.00 | 1,183.00 | 1,183.00 | -2.15% | 112,300 |
| Jan 27, 2026 | 1,217.00 | 1,220.00 | 1,203.00 | 1,209.00 | 1,209.00 | -1.06% | 43,700 |
| Jan 26, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.08% | 50,900 |
| Jan 23, 2026 | 1,259.00 | 1,259.00 | 1,242.00 | 1,248.00 | 1,248.00 | 0.08% | 35,300 |
| Jan 22, 2026 | 1,243.00 | 1,254.00 | 1,236.00 | 1,247.00 | 1,247.00 | 0.24% | 40,700 |
| Jan 21, 2026 | 1,229.00 | 1,245.00 | 1,220.00 | 1,244.00 | 1,244.00 | 0.40% | 48,100 |
| Jan 20, 2026 | 1,247.00 | 1,249.00 | 1,232.00 | 1,239.00 | 1,239.00 | -0.64% | 50,800 |
| Jan 19, 2026 | 1,266.00 | 1,266.00 | 1,231.00 | 1,247.00 | 1,247.00 | -1.50% | 71,400 |
| Jan 16, 2026 | 1,247.00 | 1,266.00 | 1,241.00 | 1,266.00 | 1,266.00 | 1.12% | 50,400 |
| Jan 15, 2026 | 1,233.00 | 1,253.00 | 1,232.00 | 1,252.00 | 1,252.00 | 1.29% | 45,400 |
| Jan 14, 2026 | 1,230.00 | 1,240.00 | 1,224.00 | 1,236.00 | 1,236.00 | 0.73% | 31,700 |