Nissen Inc. (TYO:6543)
Japan · Delayed Price · Currency is JPY 1,198.00
+10.00 (0.84%)
Mar 30, 2026, 3:30 PM JST
Nissen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,196.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,198.00 | 0.84% | 2,300 |
| Mar 27, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.16% | 2,700 |
| Mar 26, 2026 | 1,203.00 | 1,203.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.08% | 1,100 |
| Mar 25, 2026 | 1,197.00 | 1,203.00 | 1,186.00 | 1,203.00 | 1,203.00 | 1.86% | 3,400 |
| Mar 24, 2026 | 1,180.00 | 1,184.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.94% | 1,100 |
| Mar 23, 2026 | 1,186.00 | 1,189.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 6,000 |
| Mar 19, 2026 | 1,181.00 | 1,200.00 | 1,181.00 | 1,190.00 | 1,190.00 | -0.67% | 2,900 |
| Mar 18, 2026 | 1,202.00 | 1,202.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.25% | 2,800 |
| Mar 17, 2026 | 1,204.00 | 1,204.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 3,600 |
| Mar 16, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.74% | 1,500 |
| Mar 13, 2026 | 1,221.00 | 1,226.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.14% | 4,900 |
| Mar 12, 2026 | 1,228.00 | 1,238.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.16% | 2,500 |
| Mar 11, 2026 | 1,221.00 | 1,244.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.41% | 4,200 |
| Mar 10, 2026 | 1,228.00 | 1,240.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.57% | 3,500 |
| Mar 9, 2026 | 1,236.00 | 1,243.00 | 1,220.00 | 1,228.00 | 1,228.00 | -2.46% | 6,600 |
| Mar 6, 2026 | 1,254.00 | 1,272.00 | 1,244.00 | 1,259.00 | 1,259.00 | 0.88% | 1,900 |
| Mar 5, 2026 | 1,239.00 | 1,259.00 | 1,239.00 | 1,248.00 | 1,248.00 | 1.05% | 2,900 |
| Mar 4, 2026 | 1,242.00 | 1,257.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.80% | 4,800 |
| Mar 3, 2026 | 1,265.00 | 1,288.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.43% | 3,100 |
| Mar 2, 2026 | 1,256.00 | 1,266.00 | 1,240.00 | 1,263.00 | 1,263.00 | -0.32% | 8,700 |
| Feb 27, 2026 | 1,253.00 | 1,283.00 | 1,252.00 | 1,267.00 | 1,267.00 | 1.69% | 5,200 |
| Feb 26, 2026 | 1,257.00 | 1,268.00 | 1,235.00 | 1,246.00 | 1,246.00 | -4.52% | 18,700 |
| Feb 25, 2026 | 1,332.00 | 1,332.00 | 1,290.00 | 1,305.00 | 1,287.00 | -2.54% | 20,700 |
| Feb 24, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,339.00 | 1,320.53 | -0.81% | 13,200 |
| Feb 20, 2026 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,331.38 | 0.07% | 4,000 |
| Feb 19, 2026 | 1,316.00 | 1,349.00 | 1,316.00 | 1,349.00 | 1,330.39 | 1.43% | 5,500 |
| Feb 18, 2026 | 1,316.00 | 1,339.00 | 1,316.00 | 1,330.00 | 1,311.66 | 2.15% | 4,400 |
| Feb 17, 2026 | 1,314.00 | 1,328.00 | 1,300.00 | 1,302.00 | 1,284.04 | -0.99% | 6,700 |
| Feb 16, 2026 | 1,316.00 | 1,327.00 | 1,300.00 | 1,315.00 | 1,296.86 | 0.31% | 9,800 |
| Feb 13, 2026 | 1,329.00 | 1,335.00 | 1,311.00 | 1,311.00 | 1,292.92 | -1.35% | 5,700 |
| Feb 12, 2026 | 1,317.00 | 1,342.00 | 1,305.00 | 1,329.00 | 1,310.67 | 2.70% | 9,700 |
| Feb 10, 2026 | 1,285.00 | 1,294.00 | 1,284.00 | 1,294.00 | 1,276.15 | 0.70% | 5,200 |
| Feb 9, 2026 | 1,281.00 | 1,286.00 | 1,280.00 | 1,285.00 | 1,267.28 | 0.39% | 4,900 |
| Feb 6, 2026 | 1,276.00 | 1,280.00 | 1,273.00 | 1,280.00 | 1,262.34 | 0.71% | 2,700 |
| Feb 5, 2026 | 1,277.00 | 1,278.00 | 1,271.00 | 1,271.00 | 1,253.47 | 0.32% | 2,400 |
| Feb 4, 2026 | 1,271.00 | 1,278.00 | 1,265.00 | 1,267.00 | 1,249.52 | -0.31% | 5,600 |
| Feb 3, 2026 | 1,265.00 | 1,272.00 | 1,265.00 | 1,271.00 | 1,253.47 | 0.95% | 3,900 |
| Feb 2, 2026 | 1,262.00 | 1,269.00 | 1,259.00 | 1,259.00 | 1,241.63 | -0.24% | 5,600 |
| Jan 30, 2026 | 1,255.00 | 1,269.00 | 1,254.00 | 1,262.00 | 1,244.59 | 0.16% | 3,100 |
| Jan 29, 2026 | 1,266.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,242.62 | -0.47% | 4,700 |
| Jan 28, 2026 | 1,283.00 | 1,283.00 | 1,261.00 | 1,266.00 | 1,248.54 | -0.78% | 6,200 |
| Jan 27, 2026 | 1,290.00 | 1,292.00 | 1,276.00 | 1,276.00 | 1,258.40 | -0.55% | 5,500 |
| Jan 26, 2026 | 1,287.00 | 1,294.00 | 1,282.00 | 1,283.00 | 1,265.30 | 0.39% | 3,800 |
| Jan 23, 2026 | 1,274.00 | 1,280.00 | 1,273.00 | 1,278.00 | 1,260.37 | 0.31% | 3,200 |
| Jan 22, 2026 | 1,280.00 | 1,300.00 | 1,273.00 | 1,274.00 | 1,256.43 | -0.70% | 6,500 |
| Jan 21, 2026 | 1,290.00 | 1,290.00 | 1,272.00 | 1,283.00 | 1,265.30 | -1.23% | 7,100 |
| Jan 20, 2026 | 1,329.00 | 1,329.00 | 1,299.00 | 1,299.00 | 1,281.08 | -2.26% | 9,200 |
| Jan 19, 2026 | 1,328.00 | 1,330.00 | 1,318.00 | 1,329.00 | 1,310.67 | - | 12,400 |
| Jan 16, 2026 | 1,356.00 | 1,356.00 | 1,328.00 | 1,329.00 | 1,310.67 | -1.92% | 6,600 |
| Jan 15, 2026 | 1,377.00 | 1,381.00 | 1,325.00 | 1,355.00 | 1,336.31 | 2.89% | 15,200 |