Nissen Inc. (TYO:6543)
Japan · Delayed Price · Currency is JPY 1,274.00
-29.00 (-2.23%)
Aug 24, 2026, 3:30 PM JST
Nissen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,280.00 | 1,295.00 | 1,250.00 | 1,274.00 | 1,274.00 | -2.23% | 15,800 |
| Aug 21, 2026 | 1,430.00 | 1,450.00 | 1,263.00 | 1,303.00 | 1,303.00 | 6.80% | 101,200 |
| Aug 20, 2026 | 1,216.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.83% | 1,000 |
| Aug 19, 2026 | 1,216.00 | 1,217.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.41% | 1,000 |
| Aug 18, 2026 | 1,200.00 | 1,215.00 | 1,199.00 | 1,215.00 | 1,215.00 | 0.83% | 1,700 |
| Aug 17, 2026 | 1,193.00 | 1,208.00 | 1,193.00 | 1,205.00 | 1,205.00 | 1.09% | 3,600 |
| Aug 14, 2026 | 1,204.00 | 1,204.00 | 1,185.00 | 1,192.00 | 1,192.00 | -0.67% | 3,800 |
| Aug 13, 2026 | 1,200.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 3,600 |
| Aug 12, 2026 | 1,201.00 | 1,203.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.25% | 2,000 |
| Aug 10, 2026 | 1,197.00 | 1,200.00 | 1,185.00 | 1,197.00 | 1,197.00 | 0.59% | 2,400 |
| Aug 7, 2026 | 1,191.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.42% | 3,200 |
| Aug 6, 2026 | 1,188.00 | 1,199.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.00% | 1,200 |
| Aug 5, 2026 | 1,196.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,197.00 | 0.25% | 2,100 |
| Aug 4, 2026 | 1,189.00 | 1,194.00 | 1,182.00 | 1,194.00 | 1,194.00 | 0.42% | 2,400 |
| Aug 3, 2026 | 1,201.00 | 1,201.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.59% | 2,400 |
| Jul 31, 2026 | 1,185.00 | 1,196.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.25% | 1,800 |
| Jul 30, 2026 | 1,190.00 | 1,200.00 | 1,182.00 | 1,185.00 | 1,185.00 | -0.42% | 4,200 |
| Jul 29, 2026 | 1,188.00 | 1,190.00 | 1,186.00 | 1,190.00 | 1,190.00 | 0.93% | 1,200 |
| Jul 28, 2026 | 1,190.00 | 1,190.00 | 1,175.00 | 1,179.00 | 1,179.00 | -1.34% | 2,500 |
| Jul 27, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,195.00 | 1,195.00 | 1.10% | 1,800 |
| Jul 24, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.25% | 900 |
| Jul 23, 2026 | 1,186.00 | 1,186.00 | 1,169.00 | 1,185.00 | 1,185.00 | -0.17% | 2,300 |
| Jul 22, 2026 | 1,187.00 | 1,187.00 | 1,165.00 | 1,187.00 | 1,187.00 | - | 2,700 |
| Jul 21, 2026 | 1,189.00 | 1,189.00 | 1,169.00 | 1,187.00 | 1,187.00 | 0.85% | 2,700 |
| Jul 17, 2026 | 1,169.00 | 1,190.00 | 1,168.00 | 1,177.00 | 1,177.00 | -0.25% | 2,000 |
| Jul 16, 2026 | 1,178.00 | 1,180.00 | 1,163.00 | 1,180.00 | 1,180.00 | 1.11% | 3,000 |
| 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 |