Nihon Seikan k.k. (TYO:5905)
Japan · Delayed Price · Currency is JPY 1,284.00
+3.00 (0.23%)
Mar 9, 2026, 3:30 PM JST
Nihon Seikan k.k. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,280.00 | 1,291.00 | 1,260.00 | 1,284.00 | 1,284.00 | 0.23% | 600 |
| Mar 6, 2026 | 1,296.00 | 1,296.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1.18% | 400 |
| Mar 5, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | - | 800 |
| Mar 4, 2026 | 1,290.00 | 1,290.00 | 1,260.00 | 1,266.00 | 1,266.00 | -1.86% | 800 |
| Mar 3, 2026 | 1,316.00 | 1,316.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 400 |
| Mar 2, 2026 | 1,329.00 | 1,329.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 500 |
| Feb 27, 2026 | 1,317.00 | 1,320.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.23% | 700 |
| Feb 26, 2026 | 1,323.00 | 1,323.00 | 1,305.00 | 1,317.00 | 1,317.00 | 0.08% | 1,300 |
| Feb 25, 2026 | 1,324.00 | 1,329.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.60% | 1,000 |
| Feb 24, 2026 | 1,309.00 | 1,324.00 | 1,309.00 | 1,324.00 | 1,324.00 | 1.07% | 800 |
| Feb 20, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.06% | 100 |
| Feb 19, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1.15% | 200 |
| Feb 18, 2026 | 1,320.00 | 1,320.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.83% | 800 |
| Feb 16, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.38% | 300 |
| Feb 13, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | - | 1,000 |
| Feb 12, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 400 |
| Feb 10, 2026 | 1,331.00 | 1,331.00 | 1,301.00 | 1,315.00 | 1,315.00 | -1.20% | 1,600 |
| Feb 9, 2026 | 1,335.00 | 1,335.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.30% | 200 |
| Feb 6, 2026 | 1,322.00 | 1,335.00 | 1,322.00 | 1,335.00 | 1,335.00 | 0.30% | 300 |
| Feb 5, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 100 |
| Feb 4, 2026 | 1,338.00 | 1,338.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.76% | 400 |
| Feb 3, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,308.00 | 1,308.00 | -1.65% | 600 |
| Feb 2, 2026 | 1,302.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,330.00 | 0.30% | 2,500 |
| Jan 30, 2026 | 1,311.00 | 1,329.00 | 1,310.00 | 1,326.00 | 1,326.00 | 1.14% | 700 |
| Jan 29, 2026 | 1,310.00 | 1,311.00 | 1,302.00 | 1,311.00 | 1,311.00 | -1.50% | 700 |
| Jan 26, 2026 | 1,341.00 | 1,341.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.75% | 600 |
| Jan 23, 2026 | 1,350.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.59% | 1,900 |
| Jan 22, 2026 | 1,305.00 | 1,349.00 | 1,305.00 | 1,349.00 | 1,349.00 | 3.37% | 6,400 |
| Jan 21, 2026 | 1,289.00 | 1,305.00 | 1,289.00 | 1,305.00 | 1,305.00 | 1.16% | 2,200 |
| Jan 20, 2026 | 1,303.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.62% | 1,100 |
| Jan 19, 2026 | 1,253.00 | 1,298.00 | 1,253.00 | 1,298.00 | 1,298.00 | 3.67% | 2,300 |
| Jan 16, 2026 | 1,251.00 | 1,262.00 | 1,251.00 | 1,252.00 | 1,252.00 | -0.08% | 600 |
| Jan 15, 2026 | 1,260.00 | 1,260.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 600 |
| Jan 14, 2026 | 1,253.00 | 1,260.00 | 1,252.00 | 1,260.00 | 1,260.00 | 0.56% | 900 |
| Jan 13, 2026 | 1,251.00 | 1,260.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.16% | 900 |
| Jan 9, 2026 | 1,242.00 | 1,251.00 | 1,242.00 | 1,251.00 | 1,251.00 | -0.16% | 1,900 |
| Jan 8, 2026 | 1,246.00 | 1,262.00 | 1,246.00 | 1,253.00 | 1,253.00 | -0.40% | 2,300 |
| Jan 7, 2026 | 1,265.00 | 1,265.00 | 1,245.00 | 1,258.00 | 1,258.00 | -0.24% | 1,100 |
| Jan 6, 2026 | 1,235.00 | 1,261.00 | 1,235.00 | 1,261.00 | 1,261.00 | -0.32% | 2,300 |
| Jan 5, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.32% | 400 |
| Dec 30, 2025 | 1,256.00 | 1,269.00 | 1,248.00 | 1,269.00 | 1,269.00 | 0.95% | 500 |
| Dec 29, 2025 | 1,261.00 | 1,261.00 | 1,223.00 | 1,257.00 | 1,257.00 | 0.16% | 1,800 |
| Dec 26, 2025 | 1,245.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,255.00 | 0.08% | 1,100 |
| Dec 25, 2025 | 1,229.00 | 1,273.00 | 1,229.00 | 1,254.00 | 1,254.00 | 1.54% | 2,300 |
| Dec 24, 2025 | 1,222.00 | 1,235.00 | 1,222.00 | 1,235.00 | 1,235.00 | - | 2,600 |
| Dec 23, 2025 | 1,267.00 | 1,290.00 | 1,170.00 | 1,235.00 | 1,235.00 | -2.45% | 10,100 |
| Dec 22, 2025 | 1,295.00 | 1,295.00 | 1,257.00 | 1,266.00 | 1,266.00 | -1.09% | 1,100 |
| Dec 18, 2025 | 1,290.00 | 1,290.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1.59% | 2,400 |
| Dec 16, 2025 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.55% | 5,300 |
| Dec 15, 2025 | 1,251.00 | 1,267.00 | 1,251.00 | 1,267.00 | 1,267.00 | 1.20% | 500 |