Nisshin Seifun Group Inc. (TYO:2002)
Japan
· Delayed Price · Currency is JPY 2,110.00
-4.50 (-0.21%)
Mar 6, 2026, 3:30 PM JST
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,148.50 | 2,159.00 | 2,107.50 | 2,114.50 | 2,114.50 | 0.17% | 996,600 |
| Mar 4, 2026 | 2,111.00 | 2,125.50 | 2,085.50 | 2,111.00 | 2,111.00 | -1.15% | 984,000 |
| Mar 3, 2026 | 2,140.00 | 2,160.00 | 2,118.00 | 2,135.50 | 2,135.50 | -1.68% | 881,900 |
| Mar 2, 2026 | 2,170.00 | 2,192.00 | 2,158.50 | 2,172.00 | 2,172.00 | -0.55% | 938,000 |
| Feb 27, 2026 | 2,146.00 | 2,184.00 | 2,141.00 | 2,184.00 | 2,184.00 | 2.13% | 973,000 |
| Feb 26, 2026 | 2,146.00 | 2,161.50 | 2,135.00 | 2,138.50 | 2,138.50 | -0.40% | 674,700 |
| Feb 25, 2026 | 2,139.00 | 2,150.00 | 2,124.50 | 2,147.00 | 2,147.00 | 0.37% | 719,200 |
| Feb 24, 2026 | 2,128.50 | 2,153.50 | 2,117.50 | 2,139.00 | 2,139.00 | 0.54% | 858,000 |
| Feb 20, 2026 | 2,137.50 | 2,140.00 | 2,117.50 | 2,127.50 | 2,127.50 | -0.47% | 588,200 |
| Feb 19, 2026 | 2,108.00 | 2,138.00 | 2,102.50 | 2,137.50 | 2,137.50 | 0.85% | 638,300 |
| Feb 18, 2026 | 2,140.00 | 2,150.00 | 2,113.00 | 2,119.50 | 2,119.50 | -1.23% | 1,072,900 |
| Feb 17, 2026 | 2,147.50 | 2,158.50 | 2,128.50 | 2,146.00 | 2,146.00 | -0.07% | 637,000 |
| Feb 16, 2026 | 2,148.50 | 2,166.50 | 2,138.00 | 2,147.50 | 2,147.50 | 0.12% | 980,900 |
| Feb 13, 2026 | 2,143.50 | 2,157.00 | 2,122.00 | 2,145.00 | 2,145.00 | -0.35% | 1,311,300 |
| Feb 12, 2026 | 2,140.00 | 2,167.00 | 2,136.00 | 2,152.50 | 2,152.50 | 0.68% | 805,800 |
| Feb 10, 2026 | 2,125.50 | 2,157.00 | 2,120.00 | 2,138.00 | 2,138.00 | 0.52% | 891,100 |
| Feb 9, 2026 | 2,142.00 | 2,157.00 | 2,114.00 | 2,127.00 | 2,127.00 | 0.66% | 1,336,800 |
| Feb 6, 2026 | 2,104.50 | 2,118.50 | 2,094.50 | 2,113.00 | 2,113.00 | 0.40% | 854,700 |
| Feb 5, 2026 | 2,085.00 | 2,118.50 | 2,072.00 | 2,104.50 | 2,104.50 | 2.76% | 1,334,300 |
| Feb 4, 2026 | 2,044.00 | 2,063.00 | 2,036.50 | 2,048.00 | 2,048.00 | 0.64% | 887,100 |
| Feb 3, 2026 | 2,002.50 | 2,044.50 | 2,001.50 | 2,035.00 | 2,035.00 | 1.88% | 1,388,800 |
| Feb 2, 2026 | 2,013.00 | 2,029.00 | 1,965.00 | 1,997.50 | 1,997.50 | 1.71% | 1,474,900 |
| Jan 30, 2026 | 1,955.00 | 1,969.00 | 1,950.00 | 1,964.00 | 1,964.00 | 0.85% | 1,042,700 |
| Jan 29, 2026 | 1,944.00 | 1,949.50 | 1,922.50 | 1,947.50 | 1,947.50 | -0.28% | 911,700 |
| Jan 28, 2026 | 1,988.00 | 1,989.00 | 1,951.50 | 1,953.00 | 1,953.00 | -2.23% | 1,061,200 |
| Jan 27, 2026 | 2,002.50 | 2,010.00 | 1,990.00 | 1,997.50 | 1,997.50 | -0.25% | 791,400 |
| Jan 26, 2026 | 2,008.00 | 2,014.50 | 1,998.00 | 2,002.50 | 2,002.50 | -0.20% | 935,800 |
| Jan 23, 2026 | 2,025.50 | 2,035.00 | 1,989.50 | 2,006.50 | 2,006.50 | -0.45% | 679,300 |
| Jan 22, 2026 | 2,000.00 | 2,022.50 | 1,988.00 | 2,015.50 | 2,015.50 | 0.27% | 816,900 |
| Jan 21, 2026 | 2,030.00 | 2,047.50 | 2,003.00 | 2,010.00 | 2,010.00 | -2.52% | 922,400 |
| Jan 20, 2026 | 2,015.00 | 2,062.00 | 2,014.50 | 2,062.00 | 2,062.00 | 2.49% | 964,500 |
| Jan 19, 2026 | 1,968.00 | 2,017.00 | 1,968.00 | 2,012.00 | 2,012.00 | 2.55% | 1,026,600 |
| Jan 16, 2026 | 1,945.00 | 1,967.50 | 1,937.00 | 1,962.00 | 1,962.00 | 0.44% | 553,900 |
| Jan 15, 2026 | 1,960.00 | 1,977.00 | 1,950.50 | 1,953.50 | 1,953.50 | 0.39% | 686,700 |
| Jan 14, 2026 | 1,936.00 | 1,953.00 | 1,927.00 | 1,946.00 | 1,946.00 | 0.99% | 744,500 |
| Jan 13, 2026 | 1,922.00 | 1,946.00 | 1,919.00 | 1,927.00 | 1,927.00 | 0.60% | 992,600 |
| Jan 9, 2026 | 1,931.50 | 1,934.00 | 1,915.50 | 1,915.50 | 1,915.50 | -0.26% | 766,700 |
| Jan 8, 2026 | 1,920.00 | 1,926.00 | 1,900.50 | 1,920.50 | 1,920.50 | 0.29% | 757,100 |
| Jan 7, 2026 | 1,931.00 | 1,935.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.91% | 779,500 |
| Jan 6, 2026 | 1,916.00 | 1,932.50 | 1,915.00 | 1,932.50 | 1,932.50 | 0.81% | 816,200 |
| Jan 5, 2026 | 1,915.00 | 1,927.50 | 1,910.00 | 1,917.00 | 1,917.00 | -0.26% | 703,200 |
| Dec 30, 2025 | 1,931.00 | 1,937.00 | 1,913.50 | 1,922.00 | 1,922.00 | -0.23% | 459,000 |
| Dec 29, 2025 | 1,929.50 | 1,933.00 | 1,915.50 | 1,926.50 | 1,926.50 | -0.08% | 604,800 |
| Dec 26, 2025 | 1,916.00 | 1,937.50 | 1,914.00 | 1,928.00 | 1,928.00 | 0.10% | 739,400 |
| Dec 25, 2025 | 1,913.00 | 1,926.00 | 1,906.50 | 1,926.00 | 1,926.00 | 0.89% | 346,800 |
| Dec 24, 2025 | 1,903.00 | 1,926.50 | 1,900.00 | 1,909.00 | 1,909.00 | 0.37% | 607,000 |
| Dec 23, 2025 | 1,875.00 | 1,903.50 | 1,875.00 | 1,902.00 | 1,902.00 | 0.96% | 538,100 |
| Dec 22, 2025 | 1,901.00 | 1,905.00 | 1,867.50 | 1,884.00 | 1,884.00 | -0.89% | 635,700 |
| Dec 19, 2025 | 1,904.00 | 1,908.00 | 1,893.50 | 1,901.00 | 1,901.00 | -0.16% | 948,600 |
| Dec 18, 2025 | 1,877.00 | 1,914.00 | 1,877.00 | 1,904.00 | 1,904.00 | 1.44% | 949,700 |
| Dec 17, 2025 | 1,886.00 | 1,886.50 | 1,872.00 | 1,877.00 | 1,877.00 | 0.24% | 667,900 |
| Dec 16, 2025 | 1,862.00 | 1,883.00 | 1,858.00 | 1,872.50 | 1,872.50 | 0.64% | 638,300 |
| Dec 15, 2025 | 1,852.00 | 1,864.00 | 1,845.50 | 1,860.50 | 1,860.50 | 1.11% | 596,300 |
| Dec 12, 2025 | 1,849.00 | 1,849.50 | 1,832.50 | 1,840.00 | 1,840.00 | 0.41% | 833,500 |
| Dec 11, 2025 | 1,865.00 | 1,865.00 | 1,830.50 | 1,832.50 | 1,832.50 | -1.48% | 645,000 |
| Dec 10, 2025 | 1,850.00 | 1,860.00 | 1,844.50 | 1,860.00 | 1,860.00 | 0.92% | 531,000 |
| Dec 9, 2025 | 1,840.00 | 1,845.00 | 1,829.00 | 1,843.00 | 1,843.00 | 0.55% | 515,300 |
| Dec 8, 2025 | 1,816.00 | 1,837.00 | 1,814.00 | 1,833.00 | 1,833.00 | 0.96% | 711,200 |
| Dec 5, 2025 | 1,832.00 | 1,840.00 | 1,815.50 | 1,815.50 | 1,815.50 | -1.14% | 590,000 |
| Dec 4, 2025 | 1,838.00 | 1,841.00 | 1,829.00 | 1,836.50 | 1,836.50 | -0.24% | 681,200 |
| Dec 3, 2025 | 1,853.00 | 1,854.50 | 1,841.00 | 1,841.00 | 1,841.00 | -1.18% | 677,400 |
| Dec 2, 2025 | 1,851.50 | 1,863.50 | 1,841.50 | 1,863.00 | 1,863.00 | 0.76% | 569,200 |
| Dec 1, 2025 | 1,862.50 | 1,875.50 | 1,844.00 | 1,849.00 | 1,849.00 | -1.31% | 697,000 |
| Nov 28, 2025 | 1,870.50 | 1,887.50 | 1,870.00 | 1,873.50 | 1,873.50 | 0.19% | 501,700 |
| Nov 27, 2025 | 1,872.00 | 1,883.00 | 1,866.50 | 1,870.00 | 1,870.00 | -0.43% | 473,500 |
| Nov 26, 2025 | 1,858.50 | 1,884.00 | 1,856.00 | 1,878.00 | 1,878.00 | 1.05% | 837,400 |
| Nov 25, 2025 | 1,857.00 | 1,866.50 | 1,847.00 | 1,858.50 | 1,858.50 | 0.08% | 746,800 |
| Nov 21, 2025 | 1,842.00 | 1,863.00 | 1,841.50 | 1,857.00 | 1,857.00 | 2.00% | 1,075,700 |
| Nov 20, 2025 | 1,825.50 | 1,856.00 | 1,820.00 | 1,820.50 | 1,820.50 | -1.33% | 788,600 |
| Nov 19, 2025 | 1,844.00 | 1,855.50 | 1,834.00 | 1,845.00 | 1,845.00 | 0.63% | 798,500 |
| Nov 18, 2025 | 1,841.00 | 1,846.50 | 1,826.00 | 1,833.50 | 1,833.50 | -0.41% | 799,200 |
| Nov 17, 2025 | 1,825.00 | 1,853.00 | 1,823.50 | 1,841.00 | 1,841.00 | 1.07% | 900,000 |
| Nov 14, 2025 | 1,838.00 | 1,843.00 | 1,817.00 | 1,821.50 | 1,821.50 | 0.33% | 813,100 |
| Nov 13, 2025 | 1,796.50 | 1,818.00 | 1,795.50 | 1,815.50 | 1,815.50 | 1.06% | 609,300 |
| Nov 12, 2025 | 1,804.00 | 1,828.00 | 1,796.50 | 1,796.50 | 1,796.50 | -0.42% | 992,200 |
| Nov 11, 2025 | 1,790.50 | 1,804.00 | 1,778.00 | 1,804.00 | 1,804.00 | 0.19% | 553,900 |
| Nov 10, 2025 | 1,802.50 | 1,804.50 | 1,788.00 | 1,800.50 | 1,800.50 | 0.25% | 857,300 |
| Nov 7, 2025 | 1,777.00 | 1,801.00 | 1,777.00 | 1,796.00 | 1,796.00 | 1.58% | 894,900 |
| Nov 6, 2025 | 1,774.50 | 1,789.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.34% | 635,400 |
| Nov 5, 2025 | 1,799.00 | 1,800.00 | 1,767.00 | 1,774.00 | 1,774.00 | 0.82% | 1,073,600 |
| Nov 4, 2025 | 1,750.00 | 1,775.00 | 1,740.00 | 1,759.50 | 1,759.50 | 1.03% | 1,278,400 |
| Oct 31, 2025 | 1,749.00 | 1,752.00 | 1,724.00 | 1,741.50 | 1,741.50 | -1.61% | 1,709,100 |
| Oct 30, 2025 | 1,751.00 | 1,774.00 | 1,738.00 | 1,770.00 | 1,770.00 | 0.85% | 936,100 |
| Oct 29, 2025 | 1,798.00 | 1,809.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.99% | 746,300 |
| Oct 28, 2025 | 1,817.00 | 1,818.00 | 1,802.00 | 1,809.00 | 1,809.00 | -0.44% | 478,600 |
| Oct 27, 2025 | 1,810.00 | 1,826.50 | 1,807.00 | 1,817.00 | 1,817.00 | 0.55% | 472,600 |
| Oct 24, 2025 | 1,830.00 | 1,830.00 | 1,802.50 | 1,807.00 | 1,807.00 | -1.31% | 534,400 |
| Oct 23, 2025 | 1,824.00 | 1,832.00 | 1,814.00 | 1,831.00 | 1,831.00 | 0.74% | 508,100 |
| Oct 22, 2025 | 1,808.00 | 1,825.50 | 1,807.50 | 1,817.50 | 1,817.50 | 0.58% | 542,200 |
| Oct 21, 2025 | 1,798.50 | 1,817.50 | 1,797.00 | 1,807.00 | 1,807.00 | 0.33% | 493,100 |
| Oct 20, 2025 | 1,815.00 | 1,815.00 | 1,798.00 | 1,801.00 | 1,801.00 | 0.39% | 496,100 |
| Oct 17, 2025 | 1,775.00 | 1,801.00 | 1,775.00 | 1,794.00 | 1,794.00 | 0.70% | 637,700 |
| Oct 16, 2025 | 1,782.00 | 1,787.00 | 1,771.50 | 1,781.50 | 1,781.50 | -0.34% | 530,400 |
| Oct 15, 2025 | 1,794.00 | 1,806.50 | 1,786.00 | 1,787.50 | 1,787.50 | 0.31% | 717,600 |
| Oct 14, 2025 | 1,749.50 | 1,787.00 | 1,744.50 | 1,782.00 | 1,782.00 | 0.51% | 898,900 |
| Oct 10, 2025 | 1,760.00 | 1,781.00 | 1,758.00 | 1,773.00 | 1,773.00 | 0.14% | 1,040,000 |
| Oct 9, 2025 | 1,793.00 | 1,801.00 | 1,766.50 | 1,770.50 | 1,770.50 | -2.16% | 785,100 |
| Oct 8, 2025 | 1,820.00 | 1,839.00 | 1,809.50 | 1,809.50 | 1,809.50 | -0.52% | 736,200 |
| Oct 7, 2025 | 1,808.00 | 1,827.50 | 1,799.50 | 1,819.00 | 1,819.00 | 0.66% | 700,100 |
| Oct 6, 2025 | 1,829.50 | 1,830.00 | 1,803.00 | 1,807.00 | 1,807.00 | 0.81% | 784,300 |