Nippon Seiro Co., Ltd. (TYO:5010)
Japan
· Delayed Price · Currency is JPY 268.00
-12.00 (-4.29%)
Mar 9, 2026, 3:30 PM JST
Nippon Seiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | -1.41% | 324,600 |
| Mar 5, 2026 | 276.00 | 291.00 | 272.00 | 284.00 | 284.00 | 5.19% | 403,500 |
| Mar 4, 2026 | 293.00 | 299.00 | 253.00 | 270.00 | 270.00 | -10.30% | 1,173,100 |
| Mar 3, 2026 | 318.00 | 324.00 | 300.00 | 301.00 | 301.00 | -5.35% | 686,800 |
| Mar 2, 2026 | 316.00 | 325.00 | 312.00 | 318.00 | 318.00 | 0.32% | 656,400 |
| Feb 27, 2026 | 316.00 | 323.00 | 310.00 | 317.00 | 317.00 | 0.32% | 615,600 |
| Feb 26, 2026 | 311.00 | 329.00 | 311.00 | 316.00 | 316.00 | 0.96% | 729,800 |
| Feb 25, 2026 | 318.00 | 323.00 | 310.00 | 313.00 | 313.00 | -2.19% | 637,100 |
| Feb 24, 2026 | 302.00 | 326.00 | 302.00 | 320.00 | 320.00 | 3.56% | 1,055,700 |
| Feb 20, 2026 | 289.00 | 315.00 | 285.00 | 309.00 | 309.00 | 5.82% | 1,473,100 |
| Feb 19, 2026 | 292.00 | 305.00 | 275.00 | 292.00 | 292.00 | -1.02% | 1,272,500 |
| Feb 18, 2026 | 280.00 | 297.00 | 257.00 | 295.00 | 295.00 | 4.24% | 1,954,000 |
| Feb 17, 2026 | 276.00 | 337.00 | 276.00 | 283.00 | 283.00 | 8.85% | 6,160,700 |
| Feb 16, 2026 | 229.00 | 272.00 | 220.00 | 260.00 | 260.00 | 16.59% | 1,895,100 |
| Feb 13, 2026 | 217.00 | 278.00 | 212.00 | 223.00 | 223.00 | 5.19% | 1,941,900 |
| Feb 12, 2026 | 207.00 | 215.00 | 206.00 | 212.00 | 212.00 | 4.43% | 124,900 |
| Feb 10, 2026 | 196.00 | 209.00 | 196.00 | 203.00 | 203.00 | 3.05% | 213,400 |
| Feb 9, 2026 | 197.00 | 197.00 | 196.00 | 197.00 | 197.00 | - | 20,200 |
| Feb 6, 2026 | 197.00 | 197.00 | 196.00 | 197.00 | 197.00 | - | 46,200 |
| Feb 5, 2026 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 0.51% | 54,200 |
| Feb 4, 2026 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | -0.51% | 54,900 |
| Feb 3, 2026 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | 0.51% | 52,200 |
| Feb 2, 2026 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | -0.51% | 49,600 |
| Jan 30, 2026 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 0.51% | 26,800 |
| Jan 29, 2026 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | - | 39,200 |
| Jan 28, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | - | 15,200 |
| Jan 27, 2026 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | -0.51% | 55,700 |
| Jan 26, 2026 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 29,400 |
| Jan 23, 2026 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | -0.51% | 130,200 |
| Jan 22, 2026 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 33,100 |
| Jan 21, 2026 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 85,600 |
| Jan 20, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 61,000 |
| Jan 19, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 90,500 |
| Jan 16, 2026 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.51% | 47,100 |
| Jan 15, 2026 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 0.51% | 26,300 |
| Jan 14, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 35,600 |
| Jan 13, 2026 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 1.53% | 105,100 |
| Jan 9, 2026 | 196.00 | 199.00 | 196.00 | 196.00 | 196.00 | 0.51% | 47,300 |
| Jan 8, 2026 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 15,700 |
| Jan 7, 2026 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.02% | 45,600 |
| Jan 6, 2026 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 93,300 |
| Jan 5, 2026 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1.58% | 38,100 |
| Dec 30, 2025 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 26,600 |
| Dec 29, 2025 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 0.53% | 45,500 |
| Dec 26, 2025 | 189.00 | 192.00 | 189.00 | 189.00 | 189.00 | - | 45,100 |
| Dec 25, 2025 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | -0.53% | 33,900 |
| Dec 24, 2025 | 190.00 | 192.00 | 180.00 | 190.00 | 190.00 | -0.52% | 78,600 |
| Dec 23, 2025 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 20,100 |
| Dec 22, 2025 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.53% | 62,600 |
| Dec 19, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 26,000 |
| Dec 18, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.53% | 45,400 |
| Dec 17, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 37,300 |
| Dec 16, 2025 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 53,900 |
| Dec 15, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | - | 20,400 |
| Dec 12, 2025 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | 2.14% | 65,100 |
| Dec 11, 2025 | 190.00 | 192.00 | 187.00 | 187.00 | 187.00 | -1.06% | 62,900 |
| Dec 10, 2025 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | -0.53% | 38,400 |
| Dec 9, 2025 | 188.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 16,400 |
| Dec 8, 2025 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -0.53% | 24,800 |
| Dec 5, 2025 | 190.00 | 193.00 | 187.00 | 190.00 | 190.00 | 2.15% | 92,200 |
| Dec 4, 2025 | 184.00 | 189.00 | 184.00 | 186.00 | 186.00 | 0.54% | 23,500 |
| Dec 3, 2025 | 189.00 | 189.00 | 183.00 | 185.00 | 185.00 | -1.60% | 71,900 |
| Dec 2, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | 21,700 |
| Dec 1, 2025 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | -0.53% | 47,900 |
| Nov 28, 2025 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | -0.53% | 26,800 |
| Nov 27, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 15,100 |
| Nov 26, 2025 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | - | 22,800 |
| Nov 25, 2025 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.05% | 29,100 |
| Nov 21, 2025 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 0.53% | 18,200 |
| Nov 20, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.53% | 13,300 |
| Nov 19, 2025 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -0.53% | 78,600 |
| Nov 18, 2025 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | -1.04% | 42,200 |
| Nov 17, 2025 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 1.59% | 76,600 |
| Nov 14, 2025 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 0.53% | 47,800 |
| Nov 13, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 25,800 |
| Nov 12, 2025 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 26,000 |
| Nov 11, 2025 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 28,200 |
| Nov 10, 2025 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 0.53% | 27,600 |
| Nov 7, 2025 | 188.00 | 192.00 | 185.00 | 188.00 | 188.00 | 0.53% | 94,000 |
| Nov 6, 2025 | 186.00 | 187.00 | 184.00 | 187.00 | 187.00 | 0.54% | 30,500 |
| Nov 5, 2025 | 187.00 | 189.00 | 184.00 | 186.00 | 186.00 | -0.53% | 40,300 |
| Nov 4, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 16,400 |
| Oct 31, 2025 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.58% | 39,200 |
| Oct 30, 2025 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | - | 57,900 |
| Oct 29, 2025 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.55% | 59,400 |
| Oct 28, 2025 | 192.00 | 193.00 | 191.00 | 193.00 | 193.00 | - | 15,200 |
| Oct 27, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 47,000 |
| Oct 24, 2025 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | 19,500 |
| Oct 23, 2025 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.04% | 29,600 |
| Oct 22, 2025 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 29,800 |
| Oct 21, 2025 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 0.52% | 36,600 |
| Oct 20, 2025 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.59% | 70,400 |
| Oct 17, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 32,900 |
| Oct 16, 2025 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | -0.52% | 30,300 |
| Oct 15, 2025 | 192.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | 31,000 |
| Oct 14, 2025 | 194.00 | 194.00 | 187.00 | 190.00 | 190.00 | -1.55% | 90,900 |
| Oct 10, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 68,300 |
| Oct 9, 2025 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.52% | 33,100 |
| Oct 8, 2025 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 39,200 |
| Oct 7, 2025 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | - | 50,200 |