Nippon Seisen Co.,Ltd. (TYO:5659)
Japan · Delayed Price · Currency is JPY 1,418.00
+22.00 (1.58%)
Aug 24, 2026, 3:30 PM JST
Nippon Seisen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,409.00 | 1,429.00 | 1,401.00 | 1,411.00 | 1,411.00 | 1.07% | 46,200 |
| Aug 21, 2026 | 1,370.00 | 1,402.00 | 1,366.00 | 1,396.00 | 1,396.00 | 1.23% | 44,200 |
| Aug 20, 2026 | 1,368.00 | 1,381.00 | 1,355.00 | 1,379.00 | 1,379.00 | 0.88% | 40,000 |
| Aug 19, 2026 | 1,392.00 | 1,408.00 | 1,358.00 | 1,367.00 | 1,367.00 | -3.32% | 70,100 |
| Aug 18, 2026 | 1,435.00 | 1,447.00 | 1,409.00 | 1,414.00 | 1,414.00 | -1.67% | 39,900 |
| Aug 17, 2026 | 1,427.00 | 1,458.00 | 1,427.00 | 1,438.00 | 1,438.00 | 1.34% | 66,500 |
| Aug 14, 2026 | 1,393.00 | 1,425.00 | 1,388.00 | 1,419.00 | 1,419.00 | 1.65% | 44,900 |
| Aug 13, 2026 | 1,402.00 | 1,411.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.14% | 42,200 |
| Aug 12, 2026 | 1,396.00 | 1,403.00 | 1,378.00 | 1,398.00 | 1,398.00 | 0.14% | 39,500 |
| Aug 10, 2026 | 1,371.00 | 1,401.00 | 1,367.00 | 1,396.00 | 1,396.00 | 2.12% | 49,300 |
| Aug 7, 2026 | 1,369.00 | 1,383.00 | 1,366.00 | 1,367.00 | 1,367.00 | -0.36% | 51,800 |
| Aug 6, 2026 | 1,370.00 | 1,389.00 | 1,364.00 | 1,372.00 | 1,372.00 | -0.22% | 57,200 |
| Aug 5, 2026 | 1,364.00 | 1,379.00 | 1,354.00 | 1,375.00 | 1,375.00 | 2.38% | 75,800 |
| Aug 4, 2026 | 1,315.00 | 1,358.00 | 1,311.00 | 1,343.00 | 1,343.00 | 2.13% | 81,700 |
| Aug 3, 2026 | 1,331.00 | 1,340.00 | 1,297.00 | 1,315.00 | 1,315.00 | -1.87% | 112,100 |
| Jul 31, 2026 | 1,328.00 | 1,362.00 | 1,313.00 | 1,340.00 | 1,340.00 | 1.98% | 181,000 |
| Jul 30, 2026 | 1,307.00 | 1,333.00 | 1,300.00 | 1,314.00 | 1,314.00 | -0.45% | 114,900 |
| Jul 29, 2026 | 1,341.00 | 1,344.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.64% | 150,100 |
| Jul 28, 2026 | 1,380.00 | 1,386.00 | 1,336.00 | 1,342.00 | 1,342.00 | -4.07% | 175,200 |
| Jul 27, 2026 | 1,422.00 | 1,423.00 | 1,345.00 | 1,399.00 | 1,399.00 | -3.65% | 312,800 |
| Jul 24, 2026 | 1,522.00 | 1,595.00 | 1,410.00 | 1,452.00 | 1,452.00 | -3.59% | 483,100 |
| Jul 23, 2026 | 1,485.00 | 1,506.00 | 1,484.00 | 1,506.00 | 1,506.00 | 2.45% | 38,600 |
| Jul 22, 2026 | 1,475.00 | 1,492.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.14% | 30,800 |
| Jul 21, 2026 | 1,438.00 | 1,468.00 | 1,422.00 | 1,468.00 | 1,468.00 | 3.60% | 45,000 |
| Jul 17, 2026 | 1,430.00 | 1,440.00 | 1,398.00 | 1,417.00 | 1,417.00 | -2.07% | 40,300 |
| Jul 16, 2026 | 1,460.00 | 1,463.00 | 1,445.00 | 1,447.00 | 1,447.00 | -1.70% | 30,500 |
| Jul 15, 2026 | 1,482.00 | 1,494.00 | 1,464.00 | 1,472.00 | 1,472.00 | -0.67% | 38,500 |
| Jul 14, 2026 | 1,498.00 | 1,499.00 | 1,465.00 | 1,482.00 | 1,482.00 | -1.92% | 45,700 |
| Jul 13, 2026 | 1,439.00 | 1,522.00 | 1,427.00 | 1,511.00 | 1,511.00 | 5.08% | 134,400 |
| Jul 10, 2026 | 1,446.00 | 1,454.00 | 1,424.00 | 1,438.00 | 1,438.00 | 1.27% | 54,700 |
| Jul 9, 2026 | 1,444.00 | 1,444.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 20,500 |
| Jul 8, 2026 | 1,418.00 | 1,434.00 | 1,406.00 | 1,415.00 | 1,415.00 | -1.87% | 51,300 |
| Jul 7, 2026 | 1,482.00 | 1,493.00 | 1,441.00 | 1,442.00 | 1,442.00 | -2.70% | 43,000 |
| Jul 6, 2026 | 1,495.00 | 1,512.00 | 1,468.00 | 1,482.00 | 1,482.00 | -0.54% | 47,900 |
| Jul 3, 2026 | 1,475.00 | 1,491.00 | 1,444.00 | 1,490.00 | 1,490.00 | 1.64% | 25,800 |
| Jul 2, 2026 | 1,442.00 | 1,512.00 | 1,441.00 | 1,466.00 | 1,466.00 | 1.10% | 47,900 |
| Jul 1, 2026 | 1,433.00 | 1,455.00 | 1,427.00 | 1,450.00 | 1,450.00 | 2.47% | 36,900 |
| Jun 30, 2026 | 1,422.00 | 1,426.00 | 1,395.00 | 1,415.00 | 1,415.00 | 0.14% | 29,900 |
| Jun 29, 2026 | 1,432.00 | 1,432.00 | 1,392.00 | 1,413.00 | 1,413.00 | -1.26% | 49,400 |
| Jun 26, 2026 | 1,446.00 | 1,459.00 | 1,412.00 | 1,431.00 | 1,431.00 | -0.63% | 52,400 |
| Jun 25, 2026 | 1,496.00 | 1,496.00 | 1,438.00 | 1,440.00 | 1,440.00 | -1.77% | 71,300 |
| Jun 24, 2026 | 1,500.00 | 1,515.00 | 1,423.00 | 1,466.00 | 1,466.00 | -2.46% | 174,500 |
| Jun 23, 2026 | 1,580.00 | 1,580.00 | 1,494.00 | 1,503.00 | 1,503.00 | -2.91% | 66,800 |
| Jun 22, 2026 | 1,573.00 | 1,605.00 | 1,533.00 | 1,548.00 | 1,548.00 | -1.53% | 100,100 |
| Jun 19, 2026 | 1,534.00 | 1,595.00 | 1,522.00 | 1,572.00 | 1,572.00 | 2.88% | 149,100 |
| Jun 18, 2026 | 1,514.00 | 1,548.00 | 1,506.00 | 1,528.00 | 1,528.00 | 2.07% | 62,500 |
| Jun 17, 2026 | 1,513.00 | 1,546.00 | 1,489.00 | 1,497.00 | 1,497.00 | -1.58% | 59,100 |
| Jun 16, 2026 | 1,505.00 | 1,542.00 | 1,505.00 | 1,521.00 | 1,521.00 | -0.33% | 32,300 |
| Jun 15, 2026 | 1,518.00 | 1,540.00 | 1,510.00 | 1,526.00 | 1,526.00 | 3.88% | 60,700 |
| Jun 12, 2026 | 1,462.00 | 1,479.00 | 1,432.00 | 1,469.00 | 1,469.00 | 1.80% | 58,200 |