Nippon Seiro Co., Ltd. (TYO:5010)
Japan
· Delayed Price · Currency is JPY 244.00
+1.00 (0.41%)
Apr 28, 2026, 3:30 PM JST
Nippon Seiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 243.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.41% | 69,400 |
| Apr 27, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | -1.22% | 73,200 |
| Apr 24, 2026 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.23% | 58,200 |
| Apr 23, 2026 | 244.00 | 249.00 | 241.00 | 243.00 | 243.00 | -0.41% | 110,900 |
| Apr 22, 2026 | 246.00 | 246.00 | 241.00 | 244.00 | 244.00 | -0.81% | 101,200 |
| Apr 21, 2026 | 249.00 | 249.00 | 242.00 | 246.00 | 246.00 | -0.40% | 177,300 |
| Apr 20, 2026 | 248.00 | 252.00 | 245.00 | 247.00 | 247.00 | - | 190,600 |
| Apr 17, 2026 | 251.00 | 251.00 | 243.00 | 247.00 | 247.00 | -0.80% | 204,200 |
| Apr 16, 2026 | 257.00 | 260.00 | 247.00 | 249.00 | 249.00 | 2.05% | 434,800 |
| Apr 15, 2026 | 246.00 | 250.00 | 238.00 | 244.00 | 244.00 | 0.41% | 262,600 |
| Apr 14, 2026 | 243.00 | 246.00 | 239.00 | 243.00 | 243.00 | - | 205,700 |
| Apr 13, 2026 | 239.00 | 244.00 | 235.00 | 243.00 | 243.00 | 1.67% | 157,400 |
| Apr 10, 2026 | 242.00 | 247.00 | 237.00 | 239.00 | 239.00 | -1.24% | 166,000 |
| Apr 9, 2026 | 252.00 | 252.00 | 239.00 | 242.00 | 242.00 | -3.97% | 165,700 |
| Apr 8, 2026 | 245.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3.70% | 177,700 |
| Apr 7, 2026 | 242.00 | 247.00 | 240.00 | 243.00 | 243.00 | 0.83% | 121,700 |
| Apr 6, 2026 | 244.00 | 247.00 | 241.00 | 241.00 | 241.00 | -1.23% | 128,300 |
| Apr 3, 2026 | 242.00 | 247.00 | 240.00 | 244.00 | 244.00 | 2.95% | 238,900 |
| Apr 2, 2026 | 250.00 | 251.00 | 236.00 | 237.00 | 237.00 | -3.66% | 436,700 |
| Apr 1, 2026 | 247.00 | 251.00 | 244.00 | 246.00 | 246.00 | 2.50% | 350,500 |
| Mar 31, 2026 | 251.00 | 252.00 | 239.00 | 240.00 | 240.00 | -5.88% | 522,400 |
| Mar 30, 2026 | 255.00 | 259.00 | 251.00 | 255.00 | 255.00 | -4.85% | 239,600 |
| Mar 27, 2026 | 257.00 | 268.00 | 257.00 | 268.00 | 268.00 | 2.68% | 216,600 |
| Mar 26, 2026 | 274.00 | 274.00 | 255.00 | 261.00 | 261.00 | -3.69% | 305,600 |
| Mar 25, 2026 | 270.00 | 274.00 | 268.00 | 271.00 | 271.00 | 1.88% | 255,500 |
| Mar 24, 2026 | 263.00 | 271.00 | 258.00 | 266.00 | 266.00 | 3.91% | 224,600 |
| Mar 23, 2026 | 273.00 | 273.00 | 249.00 | 256.00 | 256.00 | -5.88% | 749,300 |
| Mar 19, 2026 | 293.00 | 296.00 | 266.00 | 272.00 | 272.00 | -9.33% | 520,100 |
| Mar 18, 2026 | 290.00 | 301.00 | 285.00 | 300.00 | 300.00 | 8.30% | 343,000 |
| Mar 17, 2026 | 279.00 | 287.00 | 277.00 | 277.00 | 277.00 | -1.07% | 143,100 |
| Mar 16, 2026 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | -1.06% | 104,300 |
| Mar 13, 2026 | 285.00 | 291.00 | 272.00 | 283.00 | 283.00 | - | 282,000 |
| Mar 12, 2026 | 292.00 | 292.00 | 282.00 | 283.00 | 283.00 | -1.39% | 200,000 |
| Mar 11, 2026 | 287.00 | 293.00 | 285.00 | 287.00 | 287.00 | 2.14% | 237,700 |
| Mar 10, 2026 | 273.00 | 286.00 | 273.00 | 281.00 | 281.00 | 4.85% | 477,800 |
| Mar 9, 2026 | 272.00 | 275.00 | 255.00 | 268.00 | 268.00 | -4.29% | 519,400 |
| 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 |