Nippon Seisen Co.,Ltd. (TYO:5659)
Japan · Delayed Price · Currency is JPY 1,109.00
-3.00 (-0.27%)
Oct 10, 2025, 11:30 AM JST
Nippon Seisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,107.00 | 1,112.00 | 1,102.00 | 1,112.00 | 1,112.00 | 1.09% | 37,400 |
| Oct 8, 2025 | 1,099.00 | 1,106.00 | 1,097.00 | 1,100.00 | 1,100.00 | - | 45,800 |
| Oct 7, 2025 | 1,101.00 | 1,107.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.36% | 16,600 |
| Oct 6, 2025 | 1,114.00 | 1,119.00 | 1,093.00 | 1,104.00 | 1,104.00 | 1.01% | 28,300 |
| Oct 3, 2025 | 1,084.00 | 1,096.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.83% | 18,100 |
| Oct 2, 2025 | 1,086.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.65% | 32,300 |
| Oct 1, 2025 | 1,096.00 | 1,096.00 | 1,075.00 | 1,077.00 | 1,077.00 | -2.09% | 51,400 |
| Sep 30, 2025 | 1,117.00 | 1,117.00 | 1,086.00 | 1,100.00 | 1,100.00 | -1.52% | 33,700 |
| Sep 29, 2025 | 1,125.00 | 1,125.00 | 1,117.00 | 1,117.00 | 1,117.00 | -2.27% | 31,500 |
| Sep 26, 2025 | 1,140.00 | 1,149.00 | 1,138.00 | 1,143.00 | 1,127.00 | 0.18% | 30,800 |
| Sep 25, 2025 | 1,141.00 | 1,148.00 | 1,140.00 | 1,141.00 | 1,125.03 | 0.26% | 34,000 |
| Sep 24, 2025 | 1,135.00 | 1,143.00 | 1,131.00 | 1,138.00 | 1,122.07 | 0.26% | 36,700 |
| Sep 22, 2025 | 1,151.00 | 1,160.00 | 1,132.00 | 1,135.00 | 1,119.11 | -0.87% | 64,300 |
| Sep 19, 2025 | 1,140.00 | 1,149.00 | 1,138.00 | 1,145.00 | 1,128.97 | 0.44% | 22,700 |
| Sep 18, 2025 | 1,140.00 | 1,143.00 | 1,133.00 | 1,140.00 | 1,124.04 | 0.35% | 24,200 |
| Sep 17, 2025 | 1,142.00 | 1,142.00 | 1,134.00 | 1,136.00 | 1,120.10 | -0.70% | 33,900 |
| Sep 16, 2025 | 1,146.00 | 1,150.00 | 1,141.00 | 1,144.00 | 1,127.99 | 0.70% | 18,200 |
| Sep 12, 2025 | 1,141.00 | 1,145.00 | 1,136.00 | 1,136.00 | 1,120.10 | -0.44% | 30,900 |
| Sep 11, 2025 | 1,136.00 | 1,144.00 | 1,136.00 | 1,141.00 | 1,125.03 | 0.44% | 14,600 |
| Sep 10, 2025 | 1,143.00 | 1,143.00 | 1,136.00 | 1,136.00 | 1,120.10 | -0.35% | 22,900 |
| Sep 9, 2025 | 1,149.00 | 1,154.00 | 1,137.00 | 1,140.00 | 1,124.04 | -0.70% | 31,300 |
| Sep 8, 2025 | 1,140.00 | 1,148.00 | 1,138.00 | 1,148.00 | 1,131.93 | 0.70% | 29,900 |
| Sep 5, 2025 | 1,140.00 | 1,147.00 | 1,131.00 | 1,140.00 | 1,124.04 | 0.53% | 38,500 |
| Sep 4, 2025 | 1,130.00 | 1,134.00 | 1,124.00 | 1,134.00 | 1,118.13 | 0.98% | 22,400 |
| Sep 3, 2025 | 1,125.00 | 1,135.00 | 1,123.00 | 1,123.00 | 1,107.28 | 0.27% | 42,200 |
| Sep 2, 2025 | 1,126.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,104.32 | -0.18% | 29,500 |
| Sep 1, 2025 | 1,119.00 | 1,127.00 | 1,118.00 | 1,122.00 | 1,106.29 | -0.09% | 22,000 |
| Aug 29, 2025 | 1,113.00 | 1,123.00 | 1,107.00 | 1,123.00 | 1,107.28 | 0.90% | 44,300 |
| Aug 28, 2025 | 1,115.00 | 1,115.00 | 1,107.00 | 1,113.00 | 1,097.42 | 0.36% | 25,500 |
| Aug 27, 2025 | 1,112.00 | 1,113.00 | 1,107.00 | 1,109.00 | 1,093.47 | -0.27% | 28,900 |
| Aug 26, 2025 | 1,120.00 | 1,123.00 | 1,112.00 | 1,112.00 | 1,096.43 | -1.16% | 23,800 |
| Aug 25, 2025 | 1,115.00 | 1,126.00 | 1,113.00 | 1,125.00 | 1,109.25 | 1.17% | 29,200 |
| Aug 22, 2025 | 1,114.00 | 1,115.00 | 1,109.00 | 1,112.00 | 1,096.43 | -0.27% | 15,300 |
| Aug 21, 2025 | 1,115.00 | 1,119.00 | 1,106.00 | 1,115.00 | 1,099.39 | - | 20,400 |
| Aug 20, 2025 | 1,118.00 | 1,119.00 | 1,113.00 | 1,115.00 | 1,099.39 | -0.45% | 14,500 |
| Aug 19, 2025 | 1,124.00 | 1,125.00 | 1,114.00 | 1,120.00 | 1,104.32 | -0.36% | 26,200 |
| Aug 18, 2025 | 1,102.00 | 1,124.00 | 1,102.00 | 1,124.00 | 1,108.26 | 2.09% | 37,800 |
| Aug 15, 2025 | 1,097.00 | 1,105.00 | 1,094.00 | 1,101.00 | 1,085.59 | 0.64% | 20,000 |
| Aug 14, 2025 | 1,108.00 | 1,108.00 | 1,094.00 | 1,094.00 | 1,078.68 | -1.53% | 25,000 |
| Aug 13, 2025 | 1,110.00 | 1,117.00 | 1,104.00 | 1,111.00 | 1,095.45 | 0.27% | 27,000 |
| Aug 12, 2025 | 1,126.00 | 1,128.00 | 1,106.00 | 1,108.00 | 1,092.49 | -1.07% | 99,600 |
| Aug 8, 2025 | 1,109.00 | 1,125.00 | 1,107.00 | 1,120.00 | 1,104.32 | 0.99% | 34,900 |
| Aug 7, 2025 | 1,101.00 | 1,111.00 | 1,101.00 | 1,109.00 | 1,093.47 | -0.45% | 38,400 |
| Aug 6, 2025 | 1,100.00 | 1,118.00 | 1,098.00 | 1,114.00 | 1,098.40 | 1.55% | 29,700 |
| Aug 5, 2025 | 1,103.00 | 1,103.00 | 1,093.00 | 1,097.00 | 1,081.64 | - | 32,900 |
| Aug 4, 2025 | 1,106.00 | 1,109.00 | 1,094.00 | 1,097.00 | 1,081.64 | -1.88% | 37,300 |
| Aug 1, 2025 | 1,092.00 | 1,145.00 | 1,085.00 | 1,118.00 | 1,102.35 | 2.38% | 91,600 |
| Jul 31, 2025 | 1,081.00 | 1,093.00 | 1,081.00 | 1,092.00 | 1,076.71 | 1.20% | 39,600 |
| Jul 30, 2025 | 1,082.00 | 1,090.00 | 1,075.00 | 1,079.00 | 1,063.89 | - | 80,300 |
| Jul 29, 2025 | 1,081.00 | 1,106.00 | 1,076.00 | 1,079.00 | 1,063.89 | -0.19% | 69,600 |