Nissen Inc. (TYO:6543)
Japan · Delayed Price · Currency is JPY 1,278.00
+4.00 (0.31%)
At close: Jan 23, 2026
Nissen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,274.00 | 1,280.00 | 1,273.00 | 1,278.00 | 1,278.00 | 0.31% | 3,200 |
| Jan 22, 2026 | 1,280.00 | 1,300.00 | 1,273.00 | 1,274.00 | 1,274.00 | -0.70% | 6,500 |
| Jan 21, 2026 | 1,290.00 | 1,290.00 | 1,272.00 | 1,283.00 | 1,283.00 | -1.23% | 7,100 |
| Jan 20, 2026 | 1,329.00 | 1,329.00 | 1,299.00 | 1,299.00 | 1,299.00 | -2.26% | 9,200 |
| Jan 19, 2026 | 1,328.00 | 1,330.00 | 1,318.00 | 1,329.00 | 1,329.00 | - | 12,400 |
| Jan 16, 2026 | 1,356.00 | 1,356.00 | 1,328.00 | 1,329.00 | 1,329.00 | -1.92% | 6,600 |
| Jan 15, 2026 | 1,377.00 | 1,381.00 | 1,325.00 | 1,355.00 | 1,355.00 | 2.89% | 15,200 |
| Jan 14, 2026 | 1,285.00 | 1,317.00 | 1,280.00 | 1,317.00 | 1,317.00 | 2.57% | 8,700 |
| Jan 13, 2026 | 1,288.00 | 1,292.00 | 1,278.00 | 1,284.00 | 1,284.00 | - | 6,000 |
| Jan 9, 2026 | 1,277.00 | 1,285.00 | 1,277.00 | 1,284.00 | 1,284.00 | 0.78% | 3,300 |
| Jan 8, 2026 | 1,284.00 | 1,285.00 | 1,264.00 | 1,274.00 | 1,274.00 | -0.70% | 7,300 |
| Jan 7, 2026 | 1,245.00 | 1,284.00 | 1,241.00 | 1,283.00 | 1,283.00 | 3.47% | 6,300 |
| Jan 6, 2026 | 1,257.00 | 1,288.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.72% | 6,400 |
| Jan 5, 2026 | 1,293.00 | 1,299.00 | 1,245.00 | 1,249.00 | 1,249.00 | -2.95% | 8,500 |
| Dec 30, 2025 | 1,275.00 | 1,290.00 | 1,261.00 | 1,287.00 | 1,287.00 | 1.02% | 3,500 |
| Dec 29, 2025 | 1,250.00 | 1,274.00 | 1,238.00 | 1,274.00 | 1,274.00 | 3.07% | 6,400 |
| Dec 26, 2025 | 1,213.00 | 1,236.00 | 1,213.00 | 1,236.00 | 1,236.00 | 2.06% | 8,900 |
| Dec 25, 2025 | 1,234.00 | 1,234.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.08% | 6,800 |
| Dec 24, 2025 | 1,230.00 | 1,230.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.62% | 5,100 |
| Dec 23, 2025 | 1,223.00 | 1,232.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.74% | 2,300 |
| Dec 22, 2025 | 1,228.00 | 1,238.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.16% | 2,600 |
| Dec 19, 2025 | 1,230.00 | 1,235.00 | 1,224.00 | 1,225.00 | 1,225.00 | 0.82% | 3,900 |
| Dec 18, 2025 | 1,222.00 | 1,224.00 | 1,201.00 | 1,215.00 | 1,215.00 | - | 2,000 |
| Dec 17, 2025 | 1,211.00 | 1,220.00 | 1,203.00 | 1,215.00 | 1,215.00 | -0.41% | 1,200 |
| Dec 16, 2025 | 1,197.00 | 1,220.00 | 1,194.00 | 1,220.00 | 1,220.00 | 2.09% | 1,800 |
| Dec 15, 2025 | 1,194.00 | 1,227.00 | 1,182.00 | 1,195.00 | 1,195.00 | 1.96% | 24,700 |
| Dec 12, 2025 | 1,214.00 | 1,214.00 | 1,172.00 | 1,172.00 | 1,172.00 | -3.46% | 8,400 |
| Dec 11, 2025 | 1,227.00 | 1,227.00 | 1,207.00 | 1,214.00 | 1,214.00 | -1.06% | 1,200 |
| Dec 10, 2025 | 1,226.00 | 1,227.00 | 1,215.00 | 1,227.00 | 1,227.00 | 0.57% | 1,800 |
| Dec 9, 2025 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.66% | 1,300 |
| Dec 8, 2025 | 1,233.00 | 1,233.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.70% | 3,500 |
| Dec 5, 2025 | 1,249.00 | 1,249.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.56% | 1,600 |
| Dec 4, 2025 | 1,252.00 | 1,252.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.96% | 1,700 |
| Dec 3, 2025 | 1,268.00 | 1,268.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.08% | 2,100 |
| Dec 2, 2025 | 1,266.00 | 1,271.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.08% | 2,500 |
| Dec 1, 2025 | 1,249.00 | 1,254.00 | 1,247.00 | 1,254.00 | 1,254.00 | 0.72% | 3,100 |
| Nov 28, 2025 | 1,245.00 | 1,251.00 | 1,242.00 | 1,245.00 | 1,245.00 | 0.16% | 4,000 |
| Nov 27, 2025 | 1,244.00 | 1,251.00 | 1,238.00 | 1,243.00 | 1,243.00 | 0.32% | 5,100 |
| Nov 26, 2025 | 1,236.00 | 1,239.00 | 1,228.00 | 1,239.00 | 1,239.00 | 0.24% | 2,500 |
| Nov 25, 2025 | 1,198.00 | 1,239.00 | 1,189.00 | 1,236.00 | 1,236.00 | 4.57% | 6,800 |
| Nov 21, 2025 | 1,174.00 | 1,192.00 | 1,170.00 | 1,182.00 | 1,182.00 | 0.60% | 5,500 |
| Nov 20, 2025 | 1,177.00 | 1,178.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.17% | 1,200 |
| Nov 19, 2025 | 1,175.00 | 1,180.00 | 1,164.00 | 1,177.00 | 1,177.00 | 1.29% | 3,500 |
| Nov 18, 2025 | 1,160.00 | 1,164.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.17% | 2,200 |
| Nov 17, 2025 | 1,165.00 | 1,165.00 | 1,151.00 | 1,160.00 | 1,160.00 | -0.43% | 1,000 |
| Nov 14, 2025 | 1,166.00 | 1,166.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.43% | 1,800 |
| Nov 13, 2025 | 1,170.00 | 1,170.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.34% | 1,100 |
| Nov 12, 2025 | 1,165.00 | 1,165.00 | 1,152.00 | 1,164.00 | 1,164.00 | -0.09% | 2,900 |
| Nov 11, 2025 | 1,165.00 | 1,171.00 | 1,164.00 | 1,165.00 | 1,165.00 | 0.95% | 1,700 |
| Nov 10, 2025 | 1,170.00 | 1,170.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.37% | 1,900 |