Nippon Seisen Co.,Ltd. (TYO:5659)
Japan · Delayed Price · Currency is JPY 1,431.00
+18.00 (1.27%)
May 29, 2026, 3:30 PM JST
Nippon Seisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,400.00 | 1,447.00 | 1,387.00 | 1,431.00 | 1,431.00 | 1.27% | 72,400 |
| May 28, 2026 | 1,398.00 | 1,414.00 | 1,386.00 | 1,413.00 | 1,413.00 | -0.35% | 77,300 |
| May 27, 2026 | 1,440.00 | 1,443.00 | 1,395.00 | 1,418.00 | 1,418.00 | -2.74% | 62,200 |
| May 26, 2026 | 1,424.00 | 1,460.00 | 1,410.00 | 1,458.00 | 1,458.00 | 2.32% | 98,800 |
| May 25, 2026 | 1,441.00 | 1,446.00 | 1,410.00 | 1,425.00 | 1,425.00 | 0.99% | 42,000 |
| May 22, 2026 | 1,398.00 | 1,422.00 | 1,385.00 | 1,411.00 | 1,411.00 | 2.17% | 52,300 |
| May 21, 2026 | 1,362.00 | 1,391.00 | 1,362.00 | 1,381.00 | 1,381.00 | 3.52% | 53,400 |
| May 20, 2026 | 1,370.00 | 1,370.00 | 1,322.00 | 1,334.00 | 1,334.00 | -3.33% | 46,400 |
| May 19, 2026 | 1,410.00 | 1,410.00 | 1,342.00 | 1,380.00 | 1,380.00 | - | 97,800 |
| May 18, 2026 | 1,359.00 | 1,403.00 | 1,358.00 | 1,380.00 | 1,380.00 | 1.55% | 137,700 |
| May 15, 2026 | 1,345.00 | 1,379.00 | 1,338.00 | 1,359.00 | 1,359.00 | 1.04% | 52,800 |
| May 14, 2026 | 1,359.00 | 1,374.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.15% | 41,200 |
| May 13, 2026 | 1,350.00 | 1,379.00 | 1,341.00 | 1,343.00 | 1,343.00 | -0.37% | 52,900 |
| May 12, 2026 | 1,299.00 | 1,348.00 | 1,299.00 | 1,348.00 | 1,348.00 | 4.66% | 74,600 |
| 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 | 0.40% | 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 |