Nippon Seisen Co.,Ltd. (TYO:5659)
Japan · Delayed Price · Currency is JPY 1,390.00
+6.00 (0.43%)
Oct 5, 2026, 3:13 PM JST
Nippon Seisen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,376.00 | 1,396.00 | 1,376.00 | 1,384.00 | 1,384.00 | -1.00% | 44,100 |
| Oct 1, 2026 | 1,383.00 | 1,405.00 | 1,375.00 | 1,398.00 | 1,398.00 | 0.22% | 52,100 |
| Sep 30, 2026 | 1,420.00 | 1,420.00 | 1,386.00 | 1,395.00 | 1,395.00 | -0.57% | 75,300 |
| Sep 29, 2026 | 1,420.00 | 1,421.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.20% | 56,300 |
| Sep 28, 2026 | 1,461.00 | 1,469.00 | 1,431.00 | 1,438.00 | 1,420.00 | -1.84% | 52,500 |
| Sep 25, 2026 | 1,447.00 | 1,473.00 | 1,447.00 | 1,465.00 | 1,446.66 | 1.81% | 61,400 |
| Sep 24, 2026 | 1,420.00 | 1,447.00 | 1,413.00 | 1,439.00 | 1,420.99 | 1.84% | 68,300 |
| Sep 18, 2026 | 1,422.00 | 1,430.00 | 1,405.00 | 1,413.00 | 1,395.31 | -0.63% | 50,900 |
| Sep 17, 2026 | 1,395.00 | 1,427.00 | 1,383.00 | 1,422.00 | 1,404.20 | 1.94% | 43,300 |
| Sep 16, 2026 | 1,360.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,377.54 | 2.88% | 42,500 |
| Sep 15, 2026 | 1,340.00 | 1,362.00 | 1,340.00 | 1,356.00 | 1,339.03 | 0.15% | 28,000 |
| Sep 14, 2026 | 1,340.00 | 1,356.00 | 1,339.00 | 1,354.00 | 1,337.05 | -0.15% | 33,500 |
| Sep 11, 2026 | 1,350.00 | 1,369.00 | 1,345.00 | 1,356.00 | 1,339.03 | -1.67% | 42,500 |
| Sep 10, 2026 | 1,358.00 | 1,381.00 | 1,351.00 | 1,379.00 | 1,361.74 | 0.29% | 48,700 |
| Sep 9, 2026 | 1,370.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,357.79 | 0.22% | 42,900 |
| Sep 8, 2026 | 1,412.00 | 1,412.00 | 1,372.00 | 1,372.00 | 1,354.83 | -3.11% | 63,500 |
| Sep 7, 2026 | 1,401.00 | 1,420.00 | 1,401.00 | 1,416.00 | 1,398.28 | 1.00% | 40,000 |
| Sep 4, 2026 | 1,391.00 | 1,405.00 | 1,388.00 | 1,402.00 | 1,384.45 | -0.07% | 31,700 |
| Sep 3, 2026 | 1,402.00 | 1,413.00 | 1,392.00 | 1,403.00 | 1,385.44 | 0.72% | 36,300 |
| Sep 2, 2026 | 1,425.00 | 1,433.00 | 1,393.00 | 1,393.00 | 1,375.56 | -3.86% | 78,000 |
| Sep 1, 2026 | 1,425.00 | 1,457.00 | 1,422.00 | 1,449.00 | 1,430.86 | 1.33% | 41,100 |
| Aug 31, 2026 | 1,434.00 | 1,442.00 | 1,415.00 | 1,430.00 | 1,412.10 | -1.24% | 48,300 |
| Aug 28, 2026 | 1,438.00 | 1,454.00 | 1,432.00 | 1,448.00 | 1,429.87 | 0.14% | 51,500 |
| Aug 27, 2026 | 1,450.00 | 1,462.00 | 1,431.00 | 1,446.00 | 1,427.90 | -0.14% | 56,200 |
| Aug 26, 2026 | 1,426.00 | 1,456.00 | 1,422.00 | 1,448.00 | 1,429.87 | 2.19% | 61,200 |
| Aug 25, 2026 | 1,410.00 | 1,420.00 | 1,398.00 | 1,417.00 | 1,399.26 | -0.07% | 37,300 |
| Aug 24, 2026 | 1,409.00 | 1,429.00 | 1,401.00 | 1,418.00 | 1,400.25 | 1.58% | 56,500 |
| Aug 21, 2026 | 1,370.00 | 1,402.00 | 1,366.00 | 1,396.00 | 1,378.53 | 1.23% | 44,200 |
| Aug 20, 2026 | 1,368.00 | 1,381.00 | 1,355.00 | 1,379.00 | 1,361.74 | 0.88% | 40,000 |
| Aug 19, 2026 | 1,392.00 | 1,408.00 | 1,358.00 | 1,367.00 | 1,349.89 | -3.32% | 70,100 |
| Aug 18, 2026 | 1,435.00 | 1,447.00 | 1,409.00 | 1,414.00 | 1,396.30 | -1.67% | 39,900 |
| Aug 17, 2026 | 1,427.00 | 1,458.00 | 1,427.00 | 1,438.00 | 1,420.00 | 1.34% | 66,500 |
| Aug 14, 2026 | 1,393.00 | 1,425.00 | 1,388.00 | 1,419.00 | 1,401.24 | 1.65% | 44,900 |
| Aug 13, 2026 | 1,402.00 | 1,411.00 | 1,392.00 | 1,396.00 | 1,378.53 | -0.14% | 42,200 |
| Aug 12, 2026 | 1,396.00 | 1,403.00 | 1,378.00 | 1,398.00 | 1,380.50 | 0.14% | 39,500 |
| Aug 10, 2026 | 1,371.00 | 1,401.00 | 1,367.00 | 1,396.00 | 1,378.53 | 2.12% | 49,300 |
| Aug 7, 2026 | 1,369.00 | 1,383.00 | 1,366.00 | 1,367.00 | 1,349.89 | -0.36% | 51,800 |
| Aug 6, 2026 | 1,370.00 | 1,389.00 | 1,364.00 | 1,372.00 | 1,354.83 | -0.22% | 57,200 |
| Aug 5, 2026 | 1,364.00 | 1,379.00 | 1,354.00 | 1,375.00 | 1,357.79 | 2.38% | 75,800 |
| Aug 4, 2026 | 1,315.00 | 1,358.00 | 1,311.00 | 1,343.00 | 1,326.19 | 2.13% | 81,700 |
| Aug 3, 2026 | 1,331.00 | 1,340.00 | 1,297.00 | 1,315.00 | 1,298.54 | -1.87% | 112,100 |
| Jul 31, 2026 | 1,328.00 | 1,362.00 | 1,313.00 | 1,340.00 | 1,323.23 | 1.98% | 181,000 |
| Jul 30, 2026 | 1,307.00 | 1,333.00 | 1,300.00 | 1,314.00 | 1,297.55 | -0.45% | 114,900 |
| Jul 29, 2026 | 1,341.00 | 1,344.00 | 1,305.00 | 1,320.00 | 1,303.48 | -1.64% | 150,100 |
| Jul 28, 2026 | 1,380.00 | 1,386.00 | 1,336.00 | 1,342.00 | 1,325.20 | -4.07% | 175,200 |
| Jul 27, 2026 | 1,422.00 | 1,423.00 | 1,345.00 | 1,399.00 | 1,381.49 | -3.65% | 312,800 |
| Jul 24, 2026 | 1,522.00 | 1,595.00 | 1,410.00 | 1,452.00 | 1,433.82 | -3.59% | 483,100 |
| Jul 23, 2026 | 1,485.00 | 1,506.00 | 1,484.00 | 1,506.00 | 1,487.15 | 2.45% | 38,600 |
| Jul 22, 2026 | 1,475.00 | 1,492.00 | 1,470.00 | 1,470.00 | 1,451.60 | 0.14% | 30,800 |
| Jul 21, 2026 | 1,438.00 | 1,468.00 | 1,422.00 | 1,468.00 | 1,449.62 | 3.60% | 45,000 |