Nihon Seikan k.k. (TYO:5905)
Japan · Delayed Price · Currency is JPY 1,341.00
-8.00 (-0.59%)
Jan 23, 2026, 3:08 PM JST
Nihon Seikan k.k. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.08% | 2,000 |
| Dec 11, 2025 | 1,272.00 | 1,272.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 1,100 |
| Dec 10, 2025 | 1,266.00 | 1,266.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.71% | 600 |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,265.00 | 1,269.00 | 1,269.00 | -1.01% | 400 |
| Dec 5, 2025 | 1,273.00 | 1,282.00 | 1,252.00 | 1,282.00 | 1,282.00 | 0.71% | 1,000 |
| Dec 4, 2025 | 1,259.00 | 1,273.00 | 1,256.00 | 1,273.00 | 1,273.00 | 1.11% | 800 |
| Dec 2, 2025 | 1,258.00 | 1,273.00 | 1,258.00 | 1,259.00 | 1,259.00 | 0.08% | 900 |
| Dec 1, 2025 | 1,260.00 | 1,261.00 | 1,255.00 | 1,258.00 | 1,258.00 | -0.16% | 1,400 |
| Nov 28, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 400 |
| Nov 27, 2025 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.95% | 500 |
| Nov 26, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 300 |
| Nov 25, 2025 | 1,274.00 | 1,285.00 | 1,274.00 | 1,285.00 | 1,285.00 | 1.90% | 2,500 |
| Nov 20, 2025 | 1,276.00 | 1,276.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.48% | 300 |
| Nov 19, 2025 | 1,285.00 | 1,285.00 | 1,256.00 | 1,280.00 | 1,280.00 | - | 1,500 |
| Nov 18, 2025 | 1,295.00 | 1,295.00 | 1,256.00 | 1,280.00 | 1,280.00 | 0.55% | 2,200 |
| Nov 11, 2025 | 1,264.00 | 1,273.00 | 1,264.00 | 1,273.00 | 1,273.00 | 0.71% | 400 |
| Nov 10, 2025 | 1,254.00 | 1,264.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.48% | 4,000 |
| Nov 7, 2025 | 1,262.00 | 1,262.00 | 1,256.00 | 1,258.00 | 1,258.00 | -0.24% | 6,100 |
| Nov 6, 2025 | 1,264.00 | 1,264.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.16% | 2,300 |
| Nov 5, 2025 | 1,284.00 | 1,284.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.64% | 2,200 |
| Nov 4, 2025 | 1,298.00 | 1,298.00 | 1,272.00 | 1,284.00 | 1,284.00 | 0.31% | 1,300 |
| Oct 31, 2025 | 1,305.00 | 1,305.00 | 1,261.00 | 1,280.00 | 1,280.00 | 0.16% | 1,100 |
| Oct 30, 2025 | 1,265.00 | 1,278.00 | 1,265.00 | 1,278.00 | 1,278.00 | 1.43% | 200 |
| Oct 29, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 3,000 |
| Oct 28, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 100 |
| Oct 27, 2025 | 1,323.00 | 1,323.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.66% | 1,700 |