Nisshin Seifun Group Inc. (TYO:2002)
Japan
· Delayed Price · Currency is JPY 1,815.50
-21.00 (-1.14%)
At close: Dec 5, 2025
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,832.00 | 1,840.00 | 1,820.00 | 1,825.00 | - | -0.63% | 243,000 |
| 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 |
| Oct 3, 2025 | 1,779.00 | 1,800.00 | 1,779.00 | 1,792.50 | 1,792.50 | 0.08% | 399,500 |
| Oct 2, 2025 | 1,795.50 | 1,798.50 | 1,775.50 | 1,791.00 | 1,791.00 | -0.61% | 564,800 |
| Oct 1, 2025 | 1,811.00 | 1,811.50 | 1,783.00 | 1,802.00 | 1,802.00 | -0.77% | 620,100 |
| Sep 30, 2025 | 1,826.00 | 1,827.00 | 1,814.00 | 1,816.00 | 1,816.00 | -1.12% | 636,800 |
| Sep 29, 2025 | 1,850.00 | 1,855.50 | 1,830.00 | 1,836.50 | 1,836.50 | -1.79% | 716,400 |
| Sep 26, 2025 | 1,850.00 | 1,870.00 | 1,843.00 | 1,870.00 | 1,840.00 | 1.44% | 780,000 |
| Sep 25, 2025 | 1,851.00 | 1,854.50 | 1,840.00 | 1,843.50 | 1,813.93 | 0.03% | 557,000 |
| Sep 24, 2025 | 1,864.00 | 1,869.00 | 1,843.00 | 1,843.00 | 1,813.43 | 0.05% | 521,600 |
| Sep 22, 2025 | 1,836.00 | 1,856.00 | 1,833.00 | 1,842.00 | 1,812.45 | 0.44% | 650,300 |
| Sep 19, 2025 | 1,847.00 | 1,856.00 | 1,834.00 | 1,834.00 | 1,804.58 | -0.73% | 926,200 |
| Sep 18, 2025 | 1,858.00 | 1,862.00 | 1,841.50 | 1,847.50 | 1,817.86 | -0.19% | 426,200 |
| Sep 17, 2025 | 1,856.00 | 1,866.00 | 1,844.00 | 1,851.00 | 1,821.30 | -0.11% | 428,600 |
| Sep 16, 2025 | 1,835.00 | 1,858.00 | 1,831.00 | 1,853.00 | 1,823.27 | 0.93% | 477,200 |
| Sep 12, 2025 | 1,873.00 | 1,873.00 | 1,832.00 | 1,836.00 | 1,806.55 | -0.73% | 855,600 |
| Sep 11, 2025 | 1,840.00 | 1,857.00 | 1,834.00 | 1,849.50 | 1,819.83 | -0.03% | 516,100 |
| Sep 10, 2025 | 1,851.50 | 1,854.50 | 1,839.00 | 1,850.00 | 1,820.32 | -0.32% | 611,300 |
| Sep 9, 2025 | 1,863.00 | 1,870.00 | 1,855.00 | 1,856.00 | 1,826.22 | -0.27% | 671,500 |
| Sep 8, 2025 | 1,852.50 | 1,871.50 | 1,850.50 | 1,861.00 | 1,831.14 | 0.70% | 881,700 |
| Sep 5, 2025 | 1,839.00 | 1,848.50 | 1,831.50 | 1,848.00 | 1,818.35 | 0.19% | 502,500 |
| Sep 4, 2025 | 1,831.00 | 1,844.50 | 1,819.00 | 1,844.50 | 1,814.91 | 0.74% | 570,500 |
| Sep 3, 2025 | 1,823.50 | 1,832.00 | 1,818.00 | 1,831.00 | 1,801.63 | 0.27% | 563,700 |
| Sep 2, 2025 | 1,816.00 | 1,830.00 | 1,810.50 | 1,826.00 | 1,796.71 | 0.63% | 547,200 |
| Sep 1, 2025 | 1,797.50 | 1,821.50 | 1,794.50 | 1,814.50 | 1,785.39 | 1.37% | 595,900 |
| Aug 29, 2025 | 1,798.00 | 1,801.00 | 1,787.00 | 1,790.00 | 1,761.28 | 0.08% | 598,900 |
| Aug 28, 2025 | 1,781.00 | 1,792.00 | 1,779.00 | 1,788.50 | 1,759.81 | 0.51% | 447,700 |
| Aug 27, 2025 | 1,770.50 | 1,779.50 | 1,765.50 | 1,779.50 | 1,750.95 | 0.25% | 470,300 |
| Aug 26, 2025 | 1,790.00 | 1,790.00 | 1,773.00 | 1,775.00 | 1,746.52 | -0.70% | 684,200 |
| Aug 25, 2025 | 1,794.50 | 1,797.00 | 1,782.50 | 1,787.50 | 1,758.82 | -0.28% | 513,600 |
| Aug 22, 2025 | 1,794.00 | 1,796.00 | 1,782.50 | 1,792.50 | 1,763.74 | -0.28% | 406,500 |
| Aug 21, 2025 | 1,815.00 | 1,817.00 | 1,790.00 | 1,797.50 | 1,768.66 | -0.83% | 579,100 |
| Aug 20, 2025 | 1,803.00 | 1,820.00 | 1,800.00 | 1,812.50 | 1,783.42 | 1.57% | 883,000 |
| Aug 19, 2025 | 1,764.00 | 1,784.50 | 1,760.00 | 1,784.50 | 1,755.87 | 1.22% | 510,800 |
| Aug 18, 2025 | 1,754.50 | 1,773.00 | 1,754.50 | 1,763.00 | 1,734.72 | 0.74% | 622,600 |
| Aug 15, 2025 | 1,751.00 | 1,756.50 | 1,741.50 | 1,750.00 | 1,721.93 | -0.06% | 657,400 |
| Aug 14, 2025 | 1,776.00 | 1,780.00 | 1,745.00 | 1,751.00 | 1,722.91 | -1.82% | 824,400 |
| Aug 13, 2025 | 1,787.00 | 1,792.50 | 1,778.50 | 1,783.50 | 1,754.89 | -0.53% | 674,900 |
| Aug 12, 2025 | 1,795.50 | 1,807.00 | 1,787.00 | 1,793.00 | 1,764.24 | -0.06% | 833,300 |
| Aug 8, 2025 | 1,774.00 | 1,794.00 | 1,767.50 | 1,794.00 | 1,765.22 | 1.41% | 1,166,000 |
| Aug 7, 2025 | 1,769.00 | 1,770.50 | 1,753.50 | 1,769.00 | 1,740.62 | 0.40% | 900,300 |
| Aug 6, 2025 | 1,759.50 | 1,768.00 | 1,753.00 | 1,762.00 | 1,733.73 | 0.63% | 706,900 |
| Aug 5, 2025 | 1,738.50 | 1,757.00 | 1,734.00 | 1,751.00 | 1,722.91 | 0.75% | 621,200 |
| Aug 4, 2025 | 1,733.00 | 1,738.00 | 1,719.50 | 1,738.00 | 1,710.12 | 0.40% | 777,500 |
| Aug 1, 2025 | 1,720.00 | 1,739.00 | 1,706.00 | 1,731.00 | 1,703.23 | -1.25% | 1,556,800 |
| Jul 31, 2025 | 1,764.00 | 1,768.00 | 1,753.00 | 1,753.00 | 1,724.88 | -0.40% | 735,700 |
| Jul 30, 2025 | 1,739.00 | 1,763.00 | 1,737.00 | 1,760.00 | 1,731.76 | 1.09% | 779,800 |
| Jul 29, 2025 | 1,744.00 | 1,749.50 | 1,731.50 | 1,741.00 | 1,713.07 | -0.34% | 575,700 |
| Jul 28, 2025 | 1,743.00 | 1,756.50 | 1,740.50 | 1,747.00 | 1,718.97 | 0.23% | 675,700 |
| Jul 25, 2025 | 1,740.00 | 1,747.00 | 1,730.00 | 1,743.00 | 1,715.04 | 0.66% | 648,800 |
| Jul 24, 2025 | 1,727.00 | 1,740.00 | 1,722.50 | 1,731.50 | 1,703.72 | 0.67% | 780,600 |
| Jul 23, 2025 | 1,703.00 | 1,722.50 | 1,697.50 | 1,720.00 | 1,692.41 | 1.24% | 963,800 |
| Jul 22, 2025 | 1,717.50 | 1,726.00 | 1,697.00 | 1,699.00 | 1,671.74 | -1.36% | 698,600 |
| Jul 18, 2025 | 1,729.00 | 1,731.00 | 1,718.50 | 1,722.50 | 1,694.87 | 0.15% | 579,700 |
| Jul 17, 2025 | 1,705.00 | 1,720.00 | 1,702.00 | 1,720.00 | 1,692.41 | 0.58% | 648,400 |
| Jul 16, 2025 | 1,703.50 | 1,714.00 | 1,701.50 | 1,710.00 | 1,682.57 | 0.06% | 542,100 |
| Jul 15, 2025 | 1,710.50 | 1,711.50 | 1,703.00 | 1,709.00 | 1,681.58 | 0.15% | 523,900 |
| Jul 14, 2025 | 1,698.00 | 1,710.00 | 1,695.50 | 1,706.50 | 1,679.12 | 0.56% | 632,000 |
| Jul 11, 2025 | 1,705.50 | 1,707.50 | 1,697.00 | 1,697.00 | 1,669.78 | 0.12% | 694,300 |
| Jul 10, 2025 | 1,702.50 | 1,704.50 | 1,692.00 | 1,695.00 | 1,667.81 | -0.41% | 1,020,300 |