Nissen Inc. (TYO:6543)
Japan · Delayed Price · Currency is JPY 1,187.00
-6.00 (-0.50%)
Sep 14, 2026, 3:30 PM JST
Nissen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,203.00 | 1,203.00 | 1,157.00 | 1,187.00 | 1,187.00 | -0.50% | 4,700 |
| Sep 11, 2026 | 1,215.00 | 1,215.00 | 1,186.00 | 1,193.00 | 1,193.00 | -2.53% | 2,000 |
| Sep 10, 2026 | 1,226.00 | 1,226.00 | 1,211.00 | 1,224.00 | 1,224.00 | -0.24% | 2,300 |
| Sep 9, 2026 | 1,223.00 | 1,230.00 | 1,212.00 | 1,227.00 | 1,227.00 | 0.49% | 2,100 |
| Sep 8, 2026 | 1,224.00 | 1,224.00 | 1,210.00 | 1,221.00 | 1,221.00 | 0.41% | 2,200 |
| Sep 7, 2026 | 1,220.00 | 1,220.00 | 1,207.00 | 1,216.00 | 1,216.00 | -0.33% | 1,500 |
| Sep 4, 2026 | 1,218.00 | 1,220.00 | 1,198.00 | 1,220.00 | 1,220.00 | 0.16% | 3,600 |
| Sep 3, 2026 | 1,218.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,218.00 | 1.50% | 1,700 |
| Sep 2, 2026 | 1,203.00 | 1,206.00 | 1,198.00 | 1,200.00 | 1,200.00 | -0.17% | 2,500 |
| Sep 1, 2026 | 1,218.00 | 1,218.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.25% | 5,700 |
| Aug 31, 2026 | 1,225.00 | 1,234.00 | 1,193.00 | 1,205.00 | 1,205.00 | -1.63% | 4,600 |
| Aug 28, 2026 | 1,254.00 | 1,269.00 | 1,224.00 | 1,225.00 | 1,225.00 | -4.60% | 13,300 |
| Aug 27, 2026 | 1,277.00 | 1,300.00 | 1,271.00 | 1,300.00 | 1,284.00 | 0.93% | 8,000 |
| Aug 26, 2026 | 1,265.00 | 1,288.00 | 1,265.00 | 1,288.00 | 1,272.15 | 1.90% | 3,500 |
| Aug 25, 2026 | 1,277.00 | 1,277.00 | 1,259.00 | 1,264.00 | 1,248.44 | -0.78% | 4,500 |
| Aug 24, 2026 | 1,280.00 | 1,295.00 | 1,250.00 | 1,274.00 | 1,258.32 | -2.23% | 15,800 |
| Aug 21, 2026 | 1,430.00 | 1,450.00 | 1,263.00 | 1,303.00 | 1,286.96 | 6.80% | 101,200 |
| Aug 20, 2026 | 1,216.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,204.98 | 0.83% | 1,000 |
| Aug 19, 2026 | 1,216.00 | 1,217.00 | 1,205.00 | 1,210.00 | 1,195.11 | -0.41% | 1,000 |
| Aug 18, 2026 | 1,200.00 | 1,215.00 | 1,199.00 | 1,215.00 | 1,200.05 | 0.83% | 1,700 |
| Aug 17, 2026 | 1,193.00 | 1,208.00 | 1,193.00 | 1,205.00 | 1,190.17 | 1.09% | 3,600 |
| Aug 14, 2026 | 1,204.00 | 1,204.00 | 1,185.00 | 1,192.00 | 1,177.33 | -0.67% | 3,800 |
| Aug 13, 2026 | 1,200.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,185.23 | - | 3,600 |
| Aug 12, 2026 | 1,201.00 | 1,203.00 | 1,190.00 | 1,200.00 | 1,185.23 | 0.25% | 2,000 |
| Aug 10, 2026 | 1,197.00 | 1,200.00 | 1,185.00 | 1,197.00 | 1,182.27 | 0.59% | 2,400 |
| Aug 7, 2026 | 1,191.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,175.35 | 0.42% | 3,200 |
| Aug 6, 2026 | 1,188.00 | 1,199.00 | 1,185.00 | 1,185.00 | 1,170.42 | -1.00% | 1,200 |
| Aug 5, 2026 | 1,196.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,182.27 | 0.25% | 2,100 |
| Aug 4, 2026 | 1,189.00 | 1,194.00 | 1,182.00 | 1,194.00 | 1,179.30 | 0.42% | 2,400 |
| Aug 3, 2026 | 1,201.00 | 1,201.00 | 1,189.00 | 1,189.00 | 1,174.37 | 0.59% | 2,400 |
| Jul 31, 2026 | 1,185.00 | 1,196.00 | 1,182.00 | 1,182.00 | 1,167.45 | -0.25% | 1,800 |
| Jul 30, 2026 | 1,190.00 | 1,200.00 | 1,182.00 | 1,185.00 | 1,170.42 | -0.42% | 4,200 |
| Jul 29, 2026 | 1,188.00 | 1,190.00 | 1,186.00 | 1,190.00 | 1,175.35 | 0.93% | 1,200 |
| Jul 28, 2026 | 1,190.00 | 1,190.00 | 1,175.00 | 1,179.00 | 1,164.49 | -1.34% | 2,500 |
| Jul 27, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,195.00 | 1,180.29 | 1.10% | 1,800 |
| Jul 24, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,182.00 | 1,167.45 | -0.25% | 900 |
| Jul 23, 2026 | 1,186.00 | 1,186.00 | 1,169.00 | 1,185.00 | 1,170.42 | -0.17% | 2,300 |
| Jul 22, 2026 | 1,187.00 | 1,187.00 | 1,165.00 | 1,187.00 | 1,172.39 | - | 2,700 |
| Jul 21, 2026 | 1,189.00 | 1,189.00 | 1,169.00 | 1,187.00 | 1,172.39 | 0.85% | 2,700 |
| Jul 17, 2026 | 1,169.00 | 1,190.00 | 1,168.00 | 1,177.00 | 1,162.51 | -0.25% | 2,000 |
| Jul 16, 2026 | 1,178.00 | 1,180.00 | 1,163.00 | 1,180.00 | 1,165.48 | 1.11% | 3,000 |
| Jul 15, 2026 | 1,165.00 | 1,190.00 | 1,165.00 | 1,167.00 | 1,152.64 | -0.77% | 2,700 |
| Jul 14, 2026 | 1,166.00 | 1,184.00 | 1,163.00 | 1,176.00 | 1,161.53 | 0.51% | 2,800 |
| Jul 13, 2026 | 1,188.00 | 1,188.00 | 1,165.00 | 1,170.00 | 1,155.60 | 0.78% | 1,900 |
| Jul 10, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,161.00 | 1,146.71 | 0.96% | 4,200 |
| Jul 9, 2026 | 1,207.00 | 1,207.00 | 1,145.00 | 1,150.00 | 1,135.85 | -3.44% | 12,000 |
| Jul 8, 2026 | 1,219.00 | 1,219.00 | 1,191.00 | 1,191.00 | 1,176.34 | 0.08% | 1,400 |
| Jul 7, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,175.35 | -0.92% | 1,100 |
| Jul 6, 2026 | 1,203.00 | 1,213.00 | 1,187.00 | 1,201.00 | 1,186.22 | 0.25% | 2,000 |
| Jul 3, 2026 | 1,195.00 | 1,200.00 | 1,185.00 | 1,198.00 | 1,183.26 | 0.25% | 1,500 |