Nihon Seikan k.k. (TYO:5905)
Japan · Delayed Price · Currency is JPY 1,401.00
+1.00 (0.07%)
Oct 30, 2026, 9:33 AM JST
Nihon Seikan k.k. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,400.00 | 1,401.00 | 1,400.00 | 1,401.00 | 1,401.00 | 0.07% | 2,000 |
| Oct 29, 2026 | 1,389.00 | 1,400.00 | 1,389.00 | 1,400.00 | 1,400.00 | 1.23% | 1,800 |
| Oct 28, 2026 | 1,398.00 | 1,440.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.93% | 1,100 |
| Oct 27, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - | 100 |
| Oct 26, 2026 | 1,394.00 | 1,396.00 | 1,394.00 | 1,396.00 | 1,396.00 | 0.94% | 400 |
| Oct 23, 2026 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.14% | 100 |
| Oct 22, 2026 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | 1.38% | 5,700 |
| Oct 21, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 200 |
| Oct 20, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.14% | 4,300 |
| Oct 16, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.07% | 100 |
| Oct 15, 2026 | 1,360.00 | 1,381.00 | 1,360.00 | 1,381.00 | 1,381.00 | 0.07% | 200 |
| Oct 14, 2026 | 1,359.00 | 1,380.00 | 1,359.00 | 1,380.00 | 1,380.00 | - | 600 |
| Oct 13, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1.47% | 400 |
| Oct 9, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 2,500 |
| Oct 7, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.66% | 400 |
| Oct 6, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0.07% | 100 |
| Oct 5, 2026 | 1,350.00 | 1,368.00 | 1,350.00 | 1,368.00 | 1,368.00 | - | 200 |
| Oct 2, 2026 | 1,360.00 | 1,368.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.59% | 900 |
| Oct 1, 2026 | 1,380.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.51% | 2,300 |
| Sep 29, 2026 | 1,370.00 | 1,370.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.22% | 200 |
| Sep 28, 2026 | 1,377.00 | 1,377.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.66% | 700 |
| Sep 25, 2026 | 1,352.00 | 1,361.00 | 1,352.00 | 1,361.00 | 1,361.00 | - | 200 |
| Sep 24, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,361.00 | 1,361.00 | - | 1,700 |
| Sep 18, 2026 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | 0.07% | 700 |
| Sep 17, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.38% | 100 |
| Sep 16, 2026 | 1,365.00 | 1,379.00 | 1,360.00 | 1,379.00 | 1,379.00 | 1.03% | 700 |
| Sep 15, 2026 | 1,389.00 | 1,389.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.66% | 300 |
| Sep 14, 2026 | 1,360.00 | 1,374.00 | 1,331.00 | 1,374.00 | 1,374.00 | 1.03% | 3,800 |
| Sep 11, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.95% | 800 |
| Sep 10, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.88% | 700 |
| Sep 9, 2026 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | - | 100 |
| Sep 8, 2026 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | -1.38% | 600 |
| Sep 7, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 300 |
| Sep 4, 2026 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 1.40% | 200 |
| Sep 3, 2026 | 1,360.00 | 1,361.00 | 1,351.00 | 1,361.00 | 1,361.00 | 0.07% | 900 |
| Sep 1, 2026 | 1,362.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.07% | 1,700 |
| Aug 31, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,361.00 | 1,361.00 | 0.07% | 1,000 |
| Aug 28, 2026 | 1,338.00 | 1,364.00 | 1,338.00 | 1,360.00 | 1,360.00 | -0.15% | 2,700 |
| Aug 27, 2026 | 1,370.00 | 1,370.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.15% | 200 |
| Aug 26, 2026 | 1,365.00 | 1,369.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 5,000 |
| Aug 25, 2026 | 1,357.00 | 1,367.00 | 1,354.00 | 1,365.00 | 1,365.00 | -0.36% | 1,800 |
| Aug 19, 2026 | 1,372.00 | 1,372.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.29% | 200 |
| Aug 18, 2026 | 1,366.00 | 1,374.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.36% | 1,800 |
| Aug 17, 2026 | 1,360.00 | 1,379.00 | 1,349.00 | 1,379.00 | 1,379.00 | 1.40% | 800 |
| Aug 14, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.73% | 200 |
| Aug 12, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.07% | 200 |
| Aug 10, 2026 | 1,400.00 | 1,400.00 | 1,351.00 | 1,371.00 | 1,371.00 | 0.07% | 3,200 |
| Aug 7, 2026 | 1,380.00 | 1,410.00 | 1,352.00 | 1,370.00 | 1,370.00 | 0.07% | 1,500 |
| Aug 6, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.29% | 1,400 |
| Aug 5, 2026 | 1,366.00 | 1,366.00 | 1,360.00 | 1,365.00 | 1,365.00 | 1.11% | 300 |