Nihon Seikan k.k. (TYO:5905)
Japan · Delayed Price · Currency is JPY 1,362.00
+2.00 (0.15%)
Aug 27, 2026, 10:12 AM JST
Nihon Seikan k.k. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 600 |
| Aug 3, 2026 | 1,379.00 | 1,379.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 700 |
| Jul 31, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.72% | 900 |
| Jul 27, 2026 | 1,379.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.00% | 800 |
| Jul 24, 2026 | 1,352.00 | 1,353.00 | 1,351.00 | 1,353.00 | 1,353.00 | 0.89% | 2,900 |
| Jul 22, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.75% | 700 |
| Jul 21, 2026 | 1,335.00 | 1,337.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.22% | 1,700 |
| Jul 17, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.20% | 800 |
| Jul 15, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 200 |
| Jul 14, 2026 | 1,347.00 | 1,347.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.08% | 300 |
| Jul 13, 2026 | 1,352.00 | 1,352.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.38% | 2,400 |
| Jul 10, 2026 | 1,377.00 | 1,377.00 | 1,322.00 | 1,325.00 | 1,325.00 | -1.85% | 1,300 |
| Jul 9, 2026 | 1,351.00 | 1,381.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.07% | 700 |
| Jul 8, 2026 | 1,352.00 | 1,352.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.07% | 900 |
| Jul 7, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.37% | 100 |
| Jul 6, 2026 | 1,359.00 | 1,359.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.30% | 1,600 |
| Jul 1, 2026 | 1,357.00 | 1,379.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.10% | 500 |
| Jun 30, 2026 | 1,350.00 | 1,365.00 | 1,350.00 | 1,364.00 | 1,364.00 | 1.87% | 500 |
| Jun 29, 2026 | 1,350.00 | 1,350.00 | 1,339.00 | 1,339.00 | 1,339.00 | - | 800 |
| Jun 26, 2026 | 1,364.00 | 1,364.00 | 1,338.00 | 1,339.00 | 1,339.00 | 0.30% | 500 |
| Jun 25, 2026 | 1,311.00 | 1,335.00 | 1,311.00 | 1,335.00 | 1,335.00 | 4.22% | 300 |
| Jun 24, 2026 | 1,335.00 | 1,370.00 | 1,281.00 | 1,281.00 | 1,281.00 | -4.12% | 2,400 |
| Jun 23, 2026 | 1,335.00 | 1,336.00 | 1,335.00 | 1,336.00 | 1,336.00 | 0.07% | 300 |
| Jun 22, 2026 | 1,365.00 | 1,367.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 1,800 |
| Jun 19, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.07% | 700 |
| Jun 18, 2026 | 1,335.00 | 1,336.00 | 1,335.00 | 1,336.00 | 1,336.00 | - | 900 |
| Jun 17, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.07% | 100 |
| Jun 16, 2026 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.07% | 100 |
| Jun 15, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -1.98% | 200 |
| Jun 12, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 2.25% | 100 |
| Jun 10, 2026 | 1,343.00 | 1,365.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.48% | 1,800 |
| Jun 9, 2026 | 1,353.00 | 1,355.00 | 1,353.00 | 1,355.00 | 1,355.00 | 1.50% | 300 |
| Jun 8, 2026 | 1,335.00 | 1,354.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.84% | 2,400 |
| Jun 5, 2026 | 1,346.00 | 1,360.00 | 1,335.00 | 1,360.00 | 1,360.00 | 0.74% | 300 |
| Jun 4, 2026 | 1,336.00 | 1,358.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1.05% | 700 |
| Jun 3, 2026 | 1,335.00 | 1,337.00 | 1,335.00 | 1,336.00 | 1,336.00 | - | 1,600 |
| Jun 2, 2026 | 1,335.00 | 1,336.00 | 1,335.00 | 1,336.00 | 1,336.00 | - | 1,800 |
| Jun 1, 2026 | 1,336.00 | 1,336.00 | 1,334.00 | 1,336.00 | 1,336.00 | - | 2,800 |
| May 29, 2026 | 1,354.00 | 1,354.00 | 1,335.00 | 1,336.00 | 1,336.00 | -1.33% | 900 |