Nippon Seisen Co.,Ltd. (TYO:5659)
Japan · Delayed Price · Currency is JPY 1,288.00
+14.00 (1.10%)
May 11, 2026, 3:30 PM JST
Nippon Seisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,289.00 | 1,297.00 | 1,278.00 | 1,288.00 | 1,288.00 | 1.10% | 84,100 |
| May 8, 2026 | 1,302.00 | 1,317.00 | 1,266.00 | 1,274.00 | 1,274.00 | -3.41% | 102,000 |
| May 7, 2026 | 1,343.00 | 1,347.00 | 1,318.00 | 1,319.00 | 1,319.00 | 0.46% | 95,500 |
| May 1, 2026 | 1,410.00 | 1,410.00 | 1,286.00 | 1,313.00 | 1,313.00 | -6.88% | 150,800 |
| Apr 30, 2026 | 1,464.00 | 1,534.00 | 1,407.00 | 1,410.00 | 1,410.00 | -4.34% | 347,200 |
| Apr 28, 2026 | 1,472.00 | 1,481.00 | 1,460.00 | 1,474.00 | 1,474.00 | -0.94% | 91,300 |
| Apr 27, 2026 | 1,520.00 | 1,545.00 | 1,487.00 | 1,488.00 | 1,488.00 | -2.68% | 75,200 |
| Apr 24, 2026 | 1,545.00 | 1,560.00 | 1,512.00 | 1,529.00 | 1,529.00 | -0.39% | 71,100 |
| Apr 23, 2026 | 1,482.00 | 1,535.00 | 1,479.00 | 1,535.00 | 1,535.00 | 4.07% | 110,600 |
| Apr 22, 2026 | 1,470.00 | 1,488.00 | 1,458.00 | 1,475.00 | 1,475.00 | 0.27% | 47,700 |
| Apr 21, 2026 | 1,480.00 | 1,482.00 | 1,448.00 | 1,471.00 | 1,471.00 | 0.82% | 57,000 |
| Apr 20, 2026 | 1,444.00 | 1,480.00 | 1,429.00 | 1,459.00 | 1,459.00 | 1.11% | 44,400 |
| Apr 17, 2026 | 1,448.00 | 1,462.00 | 1,439.00 | 1,443.00 | 1,443.00 | -0.28% | 37,400 |
| Apr 16, 2026 | 1,447.00 | 1,465.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.63% | 53,400 |
| Apr 15, 2026 | 1,460.00 | 1,479.00 | 1,433.00 | 1,438.00 | 1,438.00 | -0.14% | 45,500 |
| Apr 14, 2026 | 1,456.00 | 1,473.00 | 1,436.00 | 1,440.00 | 1,440.00 | -1.10% | 77,900 |
| Apr 13, 2026 | 1,506.00 | 1,509.00 | 1,455.00 | 1,456.00 | 1,456.00 | -4.71% | 111,500 |
| Apr 10, 2026 | 1,467.00 | 1,545.00 | 1,463.00 | 1,528.00 | 1,528.00 | 5.52% | 207,000 |
| Apr 9, 2026 | 1,430.00 | 1,455.00 | 1,411.00 | 1,448.00 | 1,448.00 | 0.70% | 133,800 |
| Apr 8, 2026 | 1,419.00 | 1,450.00 | 1,388.00 | 1,438.00 | 1,438.00 | 5.74% | 180,000 |
| Apr 7, 2026 | 1,355.00 | 1,383.00 | 1,352.00 | 1,360.00 | 1,360.00 | -0.22% | 59,700 |
| Apr 6, 2026 | 1,342.00 | 1,368.00 | 1,338.00 | 1,363.00 | 1,363.00 | 1.41% | 59,900 |
| Apr 3, 2026 | 1,322.00 | 1,353.00 | 1,318.00 | 1,344.00 | 1,344.00 | 2.13% | 73,800 |
| Apr 2, 2026 | 1,330.00 | 1,381.00 | 1,293.00 | 1,316.00 | 1,316.00 | -0.23% | 161,700 |
| Apr 1, 2026 | 1,298.00 | 1,325.00 | 1,291.00 | 1,319.00 | 1,319.00 | 4.93% | 169,300 |
| Mar 31, 2026 | 1,269.00 | 1,301.00 | 1,248.00 | 1,257.00 | 1,257.00 | 1.29% | 165,500 |
| Mar 30, 2026 | 1,241.00 | 1,250.00 | 1,221.00 | 1,241.00 | 1,241.00 | -1.66% | 232,400 |
| Mar 27, 2026 | 1,267.00 | 1,278.00 | 1,254.00 | 1,262.00 | 1,236.00 | 0.96% | 159,400 |
| Mar 26, 2026 | 1,264.00 | 1,268.00 | 1,232.00 | 1,250.00 | 1,224.25 | -0.24% | 74,600 |
| Mar 25, 2026 | 1,273.00 | 1,274.00 | 1,248.00 | 1,253.00 | 1,227.19 | 2.12% | 80,400 |
| Mar 24, 2026 | 1,222.00 | 1,231.00 | 1,212.00 | 1,227.00 | 1,201.72 | 2.68% | 109,400 |
| Mar 23, 2026 | 1,222.00 | 1,224.00 | 1,192.00 | 1,195.00 | 1,170.38 | -4.55% | 159,500 |
| Mar 19, 2026 | 1,259.00 | 1,265.00 | 1,250.00 | 1,252.00 | 1,226.21 | -2.64% | 102,900 |
| Mar 18, 2026 | 1,258.00 | 1,286.00 | 1,258.00 | 1,286.00 | 1,259.51 | 2.88% | 73,900 |
| Mar 17, 2026 | 1,257.00 | 1,267.00 | 1,248.00 | 1,250.00 | 1,224.25 | 0.16% | 86,600 |
| Mar 16, 2026 | 1,245.00 | 1,269.00 | 1,240.00 | 1,248.00 | 1,222.29 | 0.08% | 168,600 |
| Mar 13, 2026 | 1,247.00 | 1,264.00 | 1,236.00 | 1,247.00 | 1,221.31 | -1.58% | 101,000 |
| Mar 12, 2026 | 1,276.00 | 1,276.00 | 1,253.00 | 1,267.00 | 1,240.90 | -1.25% | 131,000 |
| Mar 11, 2026 | 1,283.00 | 1,296.00 | 1,279.00 | 1,283.00 | 1,256.57 | 1.02% | 63,300 |
| Mar 10, 2026 | 1,259.00 | 1,277.00 | 1,250.00 | 1,270.00 | 1,243.84 | 3.34% | 73,200 |
| Mar 9, 2026 | 1,226.00 | 1,246.00 | 1,206.00 | 1,229.00 | 1,203.68 | -4.13% | 188,800 |
| Mar 6, 2026 | 1,282.00 | 1,284.00 | 1,252.00 | 1,282.00 | 1,255.59 | -1.08% | 101,300 |
| Mar 5, 2026 | 1,297.00 | 1,309.00 | 1,285.00 | 1,296.00 | 1,269.30 | 3.68% | 101,500 |
| Mar 4, 2026 | 1,293.00 | 1,304.00 | 1,239.00 | 1,250.00 | 1,224.25 | -5.52% | 89,100 |
| Mar 3, 2026 | 1,351.00 | 1,354.00 | 1,317.00 | 1,323.00 | 1,295.74 | -2.72% | 91,200 |
| Mar 2, 2026 | 1,351.00 | 1,370.00 | 1,342.00 | 1,360.00 | 1,331.98 | -0.73% | 82,300 |
| Feb 27, 2026 | 1,346.00 | 1,370.00 | 1,343.00 | 1,370.00 | 1,341.77 | 1.78% | 99,100 |
| Feb 26, 2026 | 1,338.00 | 1,355.00 | 1,333.00 | 1,346.00 | 1,318.27 | 1.28% | 108,500 |
| Feb 25, 2026 | 1,333.00 | 1,338.00 | 1,323.00 | 1,329.00 | 1,301.62 | 0.23% | 51,500 |
| Feb 24, 2026 | 1,309.00 | 1,334.00 | 1,306.00 | 1,326.00 | 1,298.68 | 0.84% | 60,300 |