Nissen Inc. (TYO:6543)
Japan · Delayed Price · Currency is JPY 1,167.00
-9.00 (-0.77%)
Jul 15, 2026, 3:30 PM JST
Nissen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,165.00 | 1,190.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.77% | 2,700 |
| Jul 14, 2026 | 1,166.00 | 1,184.00 | 1,163.00 | 1,176.00 | 1,176.00 | 0.51% | 2,800 |
| Jul 13, 2026 | 1,188.00 | 1,188.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.78% | 1,900 |
| Jul 10, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.96% | 4,200 |
| Jul 9, 2026 | 1,207.00 | 1,207.00 | 1,145.00 | 1,150.00 | 1,150.00 | -3.44% | 12,000 |
| Jul 8, 2026 | 1,219.00 | 1,219.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.08% | 1,400 |
| Jul 7, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.92% | 1,100 |
| Jul 6, 2026 | 1,203.00 | 1,213.00 | 1,187.00 | 1,201.00 | 1,201.00 | 0.25% | 2,000 |
| Jul 3, 2026 | 1,195.00 | 1,200.00 | 1,185.00 | 1,198.00 | 1,198.00 | 0.25% | 1,500 |
| Jul 2, 2026 | 1,195.00 | 1,197.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 1,800 |
| Jul 1, 2026 | 1,187.00 | 1,195.00 | 1,182.00 | 1,195.00 | 1,195.00 | 0.08% | 700 |
| Jun 30, 2026 | 1,187.00 | 1,195.00 | 1,173.00 | 1,194.00 | 1,194.00 | 0.67% | 700 |
| Jun 29, 2026 | 1,177.00 | 1,186.00 | 1,176.00 | 1,186.00 | 1,186.00 | 0.76% | 1,600 |
| Jun 26, 2026 | 1,170.00 | 1,177.00 | 1,168.00 | 1,177.00 | 1,177.00 | -1.09% | 2,200 |
| Jun 25, 2026 | 1,179.00 | 1,190.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.59% | 2,300 |
| Jun 24, 2026 | 1,170.00 | 1,183.00 | 1,170.00 | 1,183.00 | 1,183.00 | 1.28% | 300 |
| Jun 23, 2026 | 1,168.00 | 1,189.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.17% | 900 |
| Jun 22, 2026 | 1,171.00 | 1,177.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 1,000 |
| Jun 19, 2026 | 1,183.00 | 1,183.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.18% | 400 |
| Jun 18, 2026 | 1,175.00 | 1,198.00 | 1,175.00 | 1,189.00 | 1,189.00 | 1.19% | 1,600 |
| Jun 17, 2026 | 1,174.00 | 1,175.00 | 1,156.00 | 1,175.00 | 1,175.00 | 0.95% | 900 |
| Jun 16, 2026 | 1,166.00 | 1,175.00 | 1,164.00 | 1,164.00 | 1,164.00 | - | 700 |
| Jun 15, 2026 | 1,162.00 | 1,164.00 | 1,152.00 | 1,164.00 | 1,164.00 | 0.78% | 2,400 |
| Jun 12, 2026 | 1,163.00 | 1,163.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.52% | 400 |
| Jun 11, 2026 | 1,164.00 | 1,164.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.17% | 800 |
| Jun 10, 2026 | 1,164.00 | 1,164.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.09% | 1,100 |
| Jun 9, 2026 | 1,164.00 | 1,164.00 | 1,158.00 | 1,164.00 | 1,164.00 | 1.13% | 800 |
| Jun 8, 2026 | 1,150.00 | 1,151.00 | 1,149.00 | 1,151.00 | 1,151.00 | 1.14% | 1,000 |
| Jun 5, 2026 | 1,137.00 | 1,145.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.09% | 3,100 |
| Jun 4, 2026 | 1,140.00 | 1,147.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.18% | 1,500 |
| Jun 3, 2026 | 1,156.00 | 1,156.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.78% | 2,800 |
| Jun 2, 2026 | 1,160.00 | 1,161.00 | 1,132.00 | 1,150.00 | 1,150.00 | -0.86% | 2,000 |
| Jun 1, 2026 | 1,151.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,160.00 | 0.87% | 1,400 |
| May 29, 2026 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0.97% | 900 |
| May 28, 2026 | 1,134.00 | 1,149.00 | 1,133.00 | 1,139.00 | 1,139.00 | -0.78% | 1,900 |
| May 27, 2026 | 1,143.00 | 1,150.00 | 1,136.00 | 1,148.00 | 1,148.00 | -0.17% | 3,700 |
| May 26, 2026 | 1,147.00 | 1,163.00 | 1,140.00 | 1,150.00 | 1,150.00 | -1.20% | 2,900 |
| May 25, 2026 | 1,161.00 | 1,164.00 | 1,155.00 | 1,164.00 | 1,164.00 | 1.22% | 1,800 |
| May 22, 2026 | 1,150.00 | 1,151.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.17% | 1,000 |
| May 21, 2026 | 1,152.00 | 1,159.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.17% | 2,200 |
| May 20, 2026 | 1,153.00 | 1,159.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.35% | 800 |
| May 19, 2026 | 1,153.00 | 1,163.00 | 1,153.00 | 1,154.00 | 1,154.00 | -0.09% | 2,000 |
| May 18, 2026 | 1,174.00 | 1,174.00 | 1,152.00 | 1,155.00 | 1,155.00 | - | 1,700 |
| May 15, 2026 | 1,155.00 | 1,155.00 | 1,154.00 | 1,155.00 | 1,155.00 | - | 700 |
| May 14, 2026 | 1,155.00 | 1,159.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 2,800 |
| May 13, 2026 | 1,163.00 | 1,163.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.26% | 5,300 |
| May 12, 2026 | 1,162.00 | 1,163.00 | 1,156.00 | 1,163.00 | 1,163.00 | 0.09% | 1,900 |
| May 11, 2026 | 1,164.00 | 1,164.00 | 1,158.00 | 1,162.00 | 1,162.00 | 0.17% | 1,900 |
| May 8, 2026 | 1,160.00 | 1,160.00 | 1,157.00 | 1,160.00 | 1,160.00 | - | 2,400 |
| May 7, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.11% | 3,900 |