Nissen Inc. (TYO:6543)
Japan · Delayed Price · Currency is JPY 1,141.00
-9.00 (-0.78%)
Jun 3, 2026, 2:28 PM JST
Nissen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 1,176.00 | 1,185.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.17% | 4,300 |
| Apr 30, 2026 | 1,183.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.84% | 2,600 |
| Apr 28, 2026 | 1,184.00 | 1,185.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.68% | 2,500 |
| Apr 27, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.17% | 2,900 |
| Apr 24, 2026 | 1,179.00 | 1,187.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 1,900 |
| Apr 23, 2026 | 1,180.00 | 1,182.00 | 1,179.00 | 1,182.00 | 1,182.00 | - | 2,900 |
| Apr 22, 2026 | 1,181.00 | 1,190.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.08% | 900 |
| Apr 21, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,181.00 | 1,181.00 | 0.08% | 2,700 |
| Apr 20, 2026 | 1,180.00 | 1,182.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.01% | 6,700 |
| Apr 17, 2026 | 1,199.00 | 1,200.00 | 1,174.00 | 1,192.00 | 1,192.00 | -0.08% | 5,600 |
| Apr 16, 2026 | 1,192.00 | 1,204.00 | 1,192.00 | 1,193.00 | 1,193.00 | 0.08% | 5,000 |
| Apr 15, 2026 | 1,184.00 | 1,213.00 | 1,180.00 | 1,192.00 | 1,192.00 | -6.44% | 15,000 |
| Apr 14, 2026 | 1,285.00 | 1,290.00 | 1,255.00 | 1,274.00 | 1,274.00 | -0.86% | 8,300 |
| Apr 13, 2026 | 1,268.00 | 1,285.00 | 1,266.00 | 1,285.00 | 1,285.00 | 1.82% | 4,400 |
| Apr 10, 2026 | 1,255.00 | 1,262.00 | 1,228.00 | 1,262.00 | 1,262.00 | 0.24% | 3,200 |
| Apr 9, 2026 | 1,248.00 | 1,268.00 | 1,231.00 | 1,259.00 | 1,259.00 | 0.88% | 2,100 |
| Apr 8, 2026 | 1,225.00 | 1,250.00 | 1,225.00 | 1,248.00 | 1,248.00 | 1.88% | 2,600 |
| Apr 7, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.99% | 1,800 |
| Apr 6, 2026 | 1,207.00 | 1,213.00 | 1,203.00 | 1,213.00 | 1,213.00 | 0.33% | 2,300 |
| Apr 3, 2026 | 1,213.00 | 1,213.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.33% | 800 |
| Apr 2, 2026 | 1,208.00 | 1,216.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.50% | 2,900 |
| Apr 1, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,207.00 | 1,207.00 | 1.34% | 2,500 |
| Mar 31, 2026 | 1,198.00 | 1,205.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.58% | 1,200 |
| 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 |