Nippon Seisen Co.,Ltd. (TYO:5659)
Japan
· Delayed Price · Currency is JPY 1,229.00
-53.00 (-4.13%)
Mar 9, 2026, 3:30 PM JST
Nippon Seisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,226.00 | 1,246.00 | 1,206.00 | 1,229.00 | 1,229.00 | -4.13% | 188,800 |
| Mar 6, 2026 | 1,282.00 | 1,284.00 | 1,252.00 | 1,282.00 | 1,282.00 | -1.08% | 101,300 |
| Mar 5, 2026 | 1,297.00 | 1,309.00 | 1,285.00 | 1,296.00 | 1,296.00 | 3.68% | 101,500 |
| Mar 4, 2026 | 1,293.00 | 1,304.00 | 1,239.00 | 1,250.00 | 1,250.00 | -5.52% | 89,100 |
| Mar 3, 2026 | 1,351.00 | 1,354.00 | 1,317.00 | 1,323.00 | 1,323.00 | -2.72% | 91,200 |
| Mar 2, 2026 | 1,351.00 | 1,370.00 | 1,342.00 | 1,360.00 | 1,360.00 | -0.73% | 82,300 |
| Feb 27, 2026 | 1,346.00 | 1,370.00 | 1,343.00 | 1,370.00 | 1,370.00 | 1.78% | 99,100 |
| Feb 26, 2026 | 1,338.00 | 1,355.00 | 1,333.00 | 1,346.00 | 1,346.00 | 1.28% | 108,500 |
| Feb 25, 2026 | 1,333.00 | 1,338.00 | 1,323.00 | 1,329.00 | 1,329.00 | 0.23% | 51,500 |
| Feb 24, 2026 | 1,309.00 | 1,334.00 | 1,306.00 | 1,326.00 | 1,326.00 | 0.84% | 60,300 |
| Feb 20, 2026 | 1,320.00 | 1,320.00 | 1,298.00 | 1,315.00 | 1,315.00 | -0.45% | 34,900 |
| Feb 19, 2026 | 1,301.00 | 1,321.00 | 1,297.00 | 1,321.00 | 1,321.00 | 1.23% | 37,800 |
| Feb 18, 2026 | 1,318.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 15,000 |
| Feb 17, 2026 | 1,312.00 | 1,316.00 | 1,302.00 | 1,315.00 | 1,315.00 | 0.23% | 34,800 |
| Feb 16, 2026 | 1,270.00 | 1,312.00 | 1,261.00 | 1,312.00 | 1,312.00 | 4.04% | 74,500 |
| Feb 13, 2026 | 1,309.00 | 1,316.00 | 1,257.00 | 1,261.00 | 1,261.00 | -4.61% | 63,000 |
| Feb 12, 2026 | 1,300.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,322.00 | 1.93% | 52,300 |
| Feb 10, 2026 | 1,282.00 | 1,299.00 | 1,282.00 | 1,297.00 | 1,297.00 | 2.61% | 53,400 |
| Feb 9, 2026 | 1,297.00 | 1,299.00 | 1,240.00 | 1,264.00 | 1,264.00 | -0.24% | 119,800 |
| Feb 6, 2026 | 1,269.00 | 1,269.00 | 1,253.00 | 1,267.00 | 1,267.00 | -0.47% | 30,200 |
| Feb 5, 2026 | 1,285.00 | 1,301.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.16% | 69,000 |
| Feb 4, 2026 | 1,261.00 | 1,287.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.79% | 36,800 |
| Feb 3, 2026 | 1,258.00 | 1,274.00 | 1,245.00 | 1,265.00 | 1,265.00 | 2.35% | 40,200 |
| Feb 2, 2026 | 1,255.00 | 1,280.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.51% | 72,800 |
| Jan 30, 2026 | 1,242.00 | 1,257.00 | 1,233.00 | 1,255.00 | 1,255.00 | 0.08% | 87,700 |
| Jan 29, 2026 | 1,200.00 | 1,265.00 | 1,200.00 | 1,254.00 | 1,254.00 | 6.00% | 166,700 |
| Jan 28, 2026 | 1,201.00 | 1,206.00 | 1,164.00 | 1,183.00 | 1,183.00 | -2.15% | 112,300 |
| Jan 27, 2026 | 1,217.00 | 1,220.00 | 1,203.00 | 1,209.00 | 1,209.00 | -1.06% | 43,700 |
| Jan 26, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.08% | 50,900 |
| Jan 23, 2026 | 1,259.00 | 1,259.00 | 1,242.00 | 1,248.00 | 1,248.00 | 0.08% | 35,300 |
| Jan 22, 2026 | 1,243.00 | 1,254.00 | 1,236.00 | 1,247.00 | 1,247.00 | 0.24% | 40,700 |
| Jan 21, 2026 | 1,229.00 | 1,245.00 | 1,220.00 | 1,244.00 | 1,244.00 | 0.40% | 48,100 |
| Jan 20, 2026 | 1,247.00 | 1,249.00 | 1,232.00 | 1,239.00 | 1,239.00 | -0.64% | 50,800 |
| Jan 19, 2026 | 1,266.00 | 1,266.00 | 1,231.00 | 1,247.00 | 1,247.00 | -1.50% | 71,400 |
| Jan 16, 2026 | 1,247.00 | 1,266.00 | 1,241.00 | 1,266.00 | 1,266.00 | 1.12% | 50,400 |
| Jan 15, 2026 | 1,233.00 | 1,253.00 | 1,232.00 | 1,252.00 | 1,252.00 | 1.29% | 45,400 |
| Jan 14, 2026 | 1,230.00 | 1,240.00 | 1,224.00 | 1,236.00 | 1,236.00 | 0.73% | 31,700 |
| Jan 13, 2026 | 1,244.00 | 1,244.00 | 1,220.00 | 1,227.00 | 1,227.00 | 0.57% | 36,300 |
| Jan 9, 2026 | 1,223.00 | 1,231.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.41% | 29,000 |
| Jan 8, 2026 | 1,220.00 | 1,226.00 | 1,212.00 | 1,215.00 | 1,215.00 | -0.74% | 30,400 |
| Jan 7, 2026 | 1,215.00 | 1,242.00 | 1,213.00 | 1,224.00 | 1,224.00 | 0.25% | 38,900 |
| Jan 6, 2026 | 1,214.00 | 1,225.00 | 1,213.00 | 1,221.00 | 1,221.00 | 1.50% | 38,400 |
| Jan 5, 2026 | 1,204.00 | 1,216.00 | 1,200.00 | 1,203.00 | 1,203.00 | 0.67% | 37,800 |
| Dec 30, 2025 | 1,176.00 | 1,201.00 | 1,175.00 | 1,195.00 | 1,195.00 | 0.84% | 34,500 |
| Dec 29, 2025 | 1,176.00 | 1,187.00 | 1,166.00 | 1,185.00 | 1,185.00 | 1.72% | 56,000 |
| Dec 26, 2025 | 1,162.00 | 1,175.00 | 1,162.00 | 1,165.00 | 1,165.00 | 0.26% | 32,800 |
| Dec 25, 2025 | 1,168.00 | 1,168.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.09% | 22,400 |
| Dec 24, 2025 | 1,182.00 | 1,189.00 | 1,160.00 | 1,161.00 | 1,161.00 | -2.44% | 55,500 |
| Dec 23, 2025 | 1,193.00 | 1,198.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.50% | 43,800 |
| Dec 22, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.17% | 63,200 |
| Dec 19, 2025 | 1,185.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,198.00 | 1.10% | 41,700 |
| Dec 18, 2025 | 1,180.00 | 1,193.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 26,300 |
| Dec 17, 2025 | 1,175.00 | 1,194.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.10% | 17,400 |
| Dec 16, 2025 | 1,181.00 | 1,186.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.51% | 46,200 |
| Dec 15, 2025 | 1,190.00 | 1,190.00 | 1,179.00 | 1,183.00 | 1,183.00 | -1.33% | 23,500 |
| Dec 12, 2025 | 1,190.00 | 1,200.00 | 1,189.00 | 1,199.00 | 1,199.00 | 2.13% | 41,400 |
| Dec 11, 2025 | 1,182.00 | 1,192.00 | 1,171.00 | 1,174.00 | 1,174.00 | 0.51% | 45,700 |
| Dec 10, 2025 | 1,154.00 | 1,168.00 | 1,146.00 | 1,168.00 | 1,168.00 | 2.01% | 95,100 |
| Dec 9, 2025 | 1,138.00 | 1,153.00 | 1,137.00 | 1,145.00 | 1,145.00 | 0.62% | 41,800 |
| Dec 8, 2025 | 1,120.00 | 1,138.00 | 1,120.00 | 1,138.00 | 1,138.00 | 1.70% | 41,000 |
| Dec 5, 2025 | 1,133.00 | 1,133.00 | 1,119.00 | 1,119.00 | 1,119.00 | -1.24% | 17,700 |
| Dec 4, 2025 | 1,121.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,133.00 | 1.07% | 32,600 |
| Dec 3, 2025 | 1,133.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.62% | 30,100 |
| Dec 2, 2025 | 1,120.00 | 1,129.00 | 1,117.00 | 1,128.00 | 1,128.00 | 0.71% | 27,600 |
| Dec 1, 2025 | 1,128.00 | 1,128.00 | 1,116.00 | 1,120.00 | 1,120.00 | - | 24,100 |
| Nov 28, 2025 | 1,119.00 | 1,123.00 | 1,114.00 | 1,120.00 | 1,120.00 | 0.45% | 18,600 |
| Nov 27, 2025 | 1,125.00 | 1,133.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.27% | 39,700 |
| Nov 26, 2025 | 1,103.00 | 1,118.00 | 1,103.00 | 1,118.00 | 1,118.00 | 0.90% | 29,000 |
| Nov 25, 2025 | 1,121.00 | 1,121.00 | 1,099.00 | 1,108.00 | 1,108.00 | 0.54% | 31,100 |
| Nov 21, 2025 | 1,094.00 | 1,102.00 | 1,090.00 | 1,102.00 | 1,102.00 | 0.64% | 21,700 |
| Nov 20, 2025 | 1,089.00 | 1,098.00 | 1,082.00 | 1,095.00 | 1,095.00 | 1.39% | 29,600 |
| Nov 19, 2025 | 1,086.00 | 1,091.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.28% | 28,900 |
| Nov 18, 2025 | 1,092.00 | 1,102.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.73% | 33,500 |
| Nov 17, 2025 | 1,112.00 | 1,114.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.46% | 21,600 |
| Nov 14, 2025 | 1,095.00 | 1,098.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.82% | 16,200 |
| Nov 13, 2025 | 1,104.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 14,000 |
| Nov 12, 2025 | 1,091.00 | 1,104.00 | 1,081.00 | 1,099.00 | 1,099.00 | 1.10% | 23,000 |
| Nov 11, 2025 | 1,095.00 | 1,103.00 | 1,081.00 | 1,087.00 | 1,087.00 | -0.73% | 32,900 |
| Nov 10, 2025 | 1,087.00 | 1,095.00 | 1,086.00 | 1,095.00 | 1,095.00 | 1.30% | 22,000 |
| Nov 7, 2025 | 1,087.00 | 1,087.00 | 1,076.00 | 1,081.00 | 1,081.00 | - | 16,000 |
| Nov 6, 2025 | 1,080.00 | 1,087.00 | 1,072.00 | 1,081.00 | 1,081.00 | 0.28% | 19,000 |
| Nov 5, 2025 | 1,092.00 | 1,092.00 | 1,062.00 | 1,078.00 | 1,078.00 | -1.28% | 53,300 |
| Nov 4, 2025 | 1,103.00 | 1,105.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.44% | 28,000 |
| Oct 31, 2025 | 1,099.00 | 1,114.00 | 1,095.00 | 1,108.00 | 1,108.00 | 0.82% | 34,000 |
| Oct 30, 2025 | 1,091.00 | 1,107.00 | 1,081.00 | 1,099.00 | 1,099.00 | 1.76% | 70,300 |
| Oct 29, 2025 | 1,126.00 | 1,135.00 | 1,076.00 | 1,080.00 | 1,080.00 | -4.76% | 104,900 |
| Oct 28, 2025 | 1,153.00 | 1,156.00 | 1,123.00 | 1,134.00 | 1,134.00 | -1.65% | 51,800 |
| Oct 27, 2025 | 1,140.00 | 1,153.00 | 1,138.00 | 1,153.00 | 1,153.00 | 0.96% | 36,500 |
| Oct 24, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,142.00 | 1,142.00 | -0.09% | 32,900 |
| Oct 23, 2025 | 1,131.00 | 1,148.00 | 1,131.00 | 1,143.00 | 1,143.00 | 0.53% | 37,500 |
| Oct 22, 2025 | 1,120.00 | 1,137.00 | 1,120.00 | 1,137.00 | 1,137.00 | 1.34% | 44,400 |
| Oct 21, 2025 | 1,128.00 | 1,134.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.71% | 38,400 |
| Oct 20, 2025 | 1,132.00 | 1,136.00 | 1,112.00 | 1,130.00 | 1,130.00 | 1.25% | 42,900 |
| Oct 17, 2025 | 1,112.00 | 1,137.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.09% | 46,400 |
| Oct 16, 2025 | 1,102.00 | 1,118.00 | 1,100.00 | 1,117.00 | 1,117.00 | 1.92% | 47,300 |
| Oct 15, 2025 | 1,090.00 | 1,096.00 | 1,087.00 | 1,096.00 | 1,096.00 | 1.39% | 20,900 |
| Oct 14, 2025 | 1,080.00 | 1,089.00 | 1,065.00 | 1,081.00 | 1,081.00 | -0.83% | 34,200 |
| Oct 10, 2025 | 1,112.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.98% | 47,200 |
| Oct 9, 2025 | 1,107.00 | 1,112.00 | 1,102.00 | 1,112.00 | 1,112.00 | 1.09% | 37,400 |
| Oct 8, 2025 | 1,099.00 | 1,106.00 | 1,097.00 | 1,100.00 | 1,100.00 | - | 45,800 |