Skip to main content
Nisshin Seifun Group Inc. (TYO:2002)
Japan flag Japan · Delayed Price · Currency is JPY
1,987.00
+24.50 (1.25%)
Apr 28, 2026, 3:30 PM JST

Nisshin Seifun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,973.501,987.001,962.501,987.001,987.001.25%979,500
Apr 27, 20261,951.001,974.501,946.001,962.501,962.50-0.38%705,800
Apr 24, 20261,955.501,978.501,955.001,970.001,970.00-526,800
Apr 23, 20261,942.501,970.001,937.001,970.001,970.000.41%758,300
Apr 22, 20261,989.001,995.001,960.001,962.001,962.00-2.14%754,500
Apr 21, 20262,036.002,046.502,005.002,005.002,005.00-1.33%778,200
Apr 20, 20262,085.002,090.002,032.002,032.002,032.00-2.10%700,200
Apr 17, 20262,094.002,100.002,075.502,075.502,075.50-0.74%774,300
Apr 16, 20262,093.002,109.502,088.502,091.002,091.00-0.78%760,000
Apr 15, 20262,080.502,116.002,080.502,107.502,107.500.21%807,000
Apr 14, 20262,101.002,123.002,096.502,103.002,103.00-0.47%589,200
Apr 13, 20262,118.502,144.502,110.502,113.002,113.00-0.82%577,600
Apr 10, 20262,157.502,167.502,130.502,130.502,130.50-1.14%928,700
Apr 9, 20262,172.502,198.502,155.002,155.002,155.00-0.60%841,100
Apr 8, 20262,190.002,194.502,164.002,168.002,168.000.25%1,048,300
Apr 7, 20262,173.502,190.002,153.002,162.502,162.50-0.48%713,500
Apr 6, 20262,169.002,185.502,161.502,173.002,173.000.23%704,900
Apr 3, 20262,142.002,171.002,141.002,168.002,168.000.53%658,500
Apr 2, 20262,137.502,170.002,135.502,156.502,156.500.30%775,500
Apr 1, 20262,111.502,150.002,101.502,150.002,150.002.60%995,000
Mar 31, 20262,090.002,113.002,079.002,095.502,095.500.48%947,000
Mar 30, 20262,060.502,091.002,034.002,085.502,085.50-1.14%940,600
Mar 27, 20262,115.502,124.502,101.502,109.502,079.500.50%1,089,100
Mar 26, 20262,088.002,099.002,072.002,099.002,069.151.11%691,300
Mar 25, 20262,093.502,095.002,075.502,076.002,046.480.39%619,300
Mar 24, 20262,037.502,072.002,037.502,068.002,038.592.35%825,900
Mar 23, 20262,049.502,050.002,010.002,020.501,991.77-1.22%1,146,900
Mar 19, 20262,062.002,085.002,038.002,045.502,016.41-2.53%1,105,400
Mar 18, 20262,056.002,098.502,056.002,098.502,068.661.79%961,500
Mar 17, 20262,050.002,071.002,044.002,061.502,032.180.98%688,600
Mar 16, 20262,040.002,056.502,033.002,041.502,012.470.10%726,300
Mar 13, 20262,021.002,060.502,021.002,039.502,010.500.10%957,900
Mar 12, 20262,066.002,077.502,027.502,037.502,008.52-2.09%890,400
Mar 11, 20262,092.002,107.002,075.002,081.002,051.410.07%743,400
Mar 10, 20262,115.002,117.502,071.002,079.502,049.93-0.55%1,085,900
Mar 9, 20262,060.002,097.502,045.002,091.002,061.26-0.90%1,543,000
Mar 6, 20262,104.002,116.002,081.502,110.002,079.99-0.21%805,000
Mar 5, 20262,148.502,159.002,107.502,114.502,084.430.17%996,600
Mar 4, 20262,111.002,125.502,085.502,111.002,080.98-1.15%984,000
Mar 3, 20262,140.002,160.002,118.002,135.502,105.13-1.68%881,900
Mar 2, 20262,170.002,192.002,158.502,172.002,141.11-0.55%938,000
Feb 27, 20262,146.002,184.002,141.002,184.002,152.942.13%973,000
Feb 26, 20262,146.002,161.502,135.002,138.502,108.09-0.40%674,700
Feb 25, 20262,139.002,150.002,124.502,147.002,116.470.37%719,200
Feb 24, 20262,128.502,153.502,117.502,139.002,108.580.54%858,000
Feb 20, 20262,137.502,140.002,117.502,127.502,097.24-0.47%588,200
Feb 19, 20262,108.002,138.002,102.502,137.502,107.100.85%638,300
Feb 18, 20262,140.002,150.002,113.002,119.502,089.36-1.23%1,072,900
Feb 17, 20262,147.502,158.502,128.502,146.002,115.48-0.07%637,000
Feb 16, 20262,148.502,166.502,138.002,147.502,116.960.12%980,900
Feb 13, 20262,143.502,157.002,122.002,145.002,114.50-0.35%1,311,300
Feb 12, 20262,140.002,167.002,136.002,152.502,121.890.68%805,800
Feb 10, 20262,125.502,157.002,120.002,138.002,107.590.52%891,100
Feb 9, 20262,142.002,157.002,114.002,127.002,096.750.66%1,336,800
Feb 6, 20262,104.502,118.502,094.502,113.002,082.950.40%854,700
Feb 5, 20262,085.002,118.502,072.002,104.502,074.572.76%1,334,300
Feb 4, 20262,044.002,063.002,036.502,048.002,018.870.64%887,100
Feb 3, 20262,002.502,044.502,001.502,035.002,006.061.88%1,388,800
Feb 2, 20262,013.002,029.001,965.001,997.501,969.091.71%1,474,900
Jan 30, 20261,955.001,969.001,950.001,964.001,936.070.85%1,042,700
Jan 29, 20261,944.001,949.501,922.501,947.501,919.80-0.28%911,700
Jan 28, 20261,988.001,989.001,951.501,953.001,925.23-2.23%1,061,200
Jan 27, 20262,002.502,010.001,990.001,997.501,969.09-0.25%791,400
Jan 26, 20262,008.002,014.501,998.002,002.501,974.02-0.20%935,800
Jan 23, 20262,025.502,035.001,989.502,006.501,977.96-0.45%679,300
Jan 22, 20262,000.002,022.501,988.002,015.501,986.840.27%816,900
Jan 21, 20262,030.002,047.502,003.002,010.001,981.42-2.52%922,400
Jan 20, 20262,015.002,062.002,014.502,062.002,032.682.49%964,500
Jan 19, 20261,968.002,017.001,968.002,012.001,983.392.55%1,026,600
Jan 16, 20261,945.001,967.501,937.001,962.001,934.100.44%553,900
Jan 15, 20261,960.001,977.001,950.501,953.501,925.720.39%686,700
Jan 14, 20261,936.001,953.001,927.001,946.001,918.330.99%744,500
Jan 13, 20261,922.001,946.001,919.001,927.001,899.600.60%992,600
Jan 9, 20261,931.501,934.001,915.501,915.501,888.26-0.26%766,700
Jan 8, 20261,920.001,926.001,900.501,920.501,893.190.29%757,100
Jan 7, 20261,931.001,935.001,910.001,915.001,887.77-0.91%779,500
Jan 6, 20261,916.001,932.501,915.001,932.501,905.020.81%816,200
Jan 5, 20261,915.001,927.501,910.001,917.001,889.74-0.26%703,200
Dec 30, 20251,931.001,937.001,913.501,922.001,894.67-0.23%459,000
Dec 29, 20251,929.501,933.001,915.501,926.501,899.10-0.08%604,800
Dec 26, 20251,916.001,937.501,914.001,928.001,900.580.10%739,400
Dec 25, 20251,913.001,926.001,906.501,926.001,898.610.89%346,800
Dec 24, 20251,903.001,926.501,900.001,909.001,881.850.37%607,000
Dec 23, 20251,875.001,903.501,875.001,902.001,874.950.96%538,100
Dec 22, 20251,901.001,905.001,867.501,884.001,857.21-0.89%635,700
Dec 19, 20251,904.001,908.001,893.501,901.001,873.97-0.16%948,600
Dec 18, 20251,877.001,914.001,877.001,904.001,876.921.44%949,700
Dec 17, 20251,886.001,886.501,872.001,877.001,850.310.24%667,900
Dec 16, 20251,862.001,883.001,858.001,872.501,845.870.64%638,300
Dec 15, 20251,852.001,864.001,845.501,860.501,834.041.11%596,300
Dec 12, 20251,849.001,849.501,832.501,840.001,813.830.41%833,500
Dec 11, 20251,865.001,865.001,830.501,832.501,806.44-1.48%645,000
Dec 10, 20251,850.001,860.001,844.501,860.001,833.550.92%531,000
Dec 9, 20251,840.001,845.001,829.001,843.001,816.790.55%515,300
Dec 8, 20251,816.001,837.001,814.001,833.001,806.930.96%711,200
Dec 5, 20251,832.001,840.001,815.501,815.501,789.68-1.14%590,000
Dec 4, 20251,838.001,841.001,829.001,836.501,810.38-0.24%681,200
Dec 3, 20251,853.001,854.501,841.001,841.001,814.82-1.18%677,400
Dec 2, 20251,851.501,863.501,841.501,863.001,836.510.76%569,200
Dec 1, 20251,862.501,875.501,844.001,849.001,822.70-1.31%697,000