Nippon Seisen Co.,Ltd. (TYO:5659)
Japan
· Delayed Price · Currency is JPY 1,474.00
-14.00 (-0.94%)
Apr 28, 2026, 3:30 PM JST
Nippon Seisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,472.00 | 1,481.00 | 1,460.00 | 1,474.00 | 1,474.00 | -0.94% | 91,300 |
| Apr 27, 2026 | 1,520.00 | 1,545.00 | 1,487.00 | 1,488.00 | 1,488.00 | -2.68% | 75,200 |
| Apr 24, 2026 | 1,545.00 | 1,560.00 | 1,512.00 | 1,529.00 | 1,529.00 | -0.39% | 71,100 |
| Apr 23, 2026 | 1,482.00 | 1,535.00 | 1,479.00 | 1,535.00 | 1,535.00 | 4.07% | 110,600 |
| Apr 22, 2026 | 1,470.00 | 1,488.00 | 1,458.00 | 1,475.00 | 1,475.00 | 0.27% | 47,700 |
| Apr 21, 2026 | 1,480.00 | 1,482.00 | 1,448.00 | 1,471.00 | 1,471.00 | 0.82% | 57,000 |
| Apr 20, 2026 | 1,444.00 | 1,480.00 | 1,429.00 | 1,459.00 | 1,459.00 | 1.11% | 44,400 |
| Apr 17, 2026 | 1,448.00 | 1,462.00 | 1,439.00 | 1,443.00 | 1,443.00 | -0.28% | 37,400 |
| Apr 16, 2026 | 1,447.00 | 1,465.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.63% | 53,400 |
| Apr 15, 2026 | 1,460.00 | 1,479.00 | 1,433.00 | 1,438.00 | 1,438.00 | -0.14% | 45,500 |
| Apr 14, 2026 | 1,456.00 | 1,473.00 | 1,436.00 | 1,440.00 | 1,440.00 | -1.10% | 77,900 |
| Apr 13, 2026 | 1,506.00 | 1,509.00 | 1,455.00 | 1,456.00 | 1,456.00 | -4.71% | 111,500 |
| Apr 10, 2026 | 1,467.00 | 1,545.00 | 1,463.00 | 1,528.00 | 1,528.00 | 5.52% | 207,000 |
| Apr 9, 2026 | 1,430.00 | 1,455.00 | 1,411.00 | 1,448.00 | 1,448.00 | 0.70% | 133,800 |
| Apr 8, 2026 | 1,419.00 | 1,450.00 | 1,388.00 | 1,438.00 | 1,438.00 | 5.74% | 180,000 |
| Apr 7, 2026 | 1,355.00 | 1,383.00 | 1,352.00 | 1,360.00 | 1,360.00 | -0.22% | 59,700 |
| Apr 6, 2026 | 1,342.00 | 1,368.00 | 1,338.00 | 1,363.00 | 1,363.00 | 1.41% | 59,900 |
| Apr 3, 2026 | 1,322.00 | 1,353.00 | 1,318.00 | 1,344.00 | 1,344.00 | 2.13% | 73,800 |
| Apr 2, 2026 | 1,330.00 | 1,381.00 | 1,293.00 | 1,316.00 | 1,316.00 | -0.23% | 161,700 |
| Apr 1, 2026 | 1,298.00 | 1,325.00 | 1,291.00 | 1,319.00 | 1,319.00 | 4.93% | 169,300 |
| Mar 31, 2026 | 1,269.00 | 1,301.00 | 1,248.00 | 1,257.00 | 1,257.00 | 1.29% | 165,500 |
| Mar 30, 2026 | 1,241.00 | 1,250.00 | 1,221.00 | 1,241.00 | 1,241.00 | -1.66% | 232,400 |
| Mar 27, 2026 | 1,267.00 | 1,278.00 | 1,254.00 | 1,262.00 | 1,236.00 | 0.96% | 159,400 |
| Mar 26, 2026 | 1,264.00 | 1,268.00 | 1,232.00 | 1,250.00 | 1,224.25 | -0.24% | 74,600 |
| Mar 25, 2026 | 1,273.00 | 1,274.00 | 1,248.00 | 1,253.00 | 1,227.19 | 2.12% | 80,400 |
| Mar 24, 2026 | 1,222.00 | 1,231.00 | 1,212.00 | 1,227.00 | 1,201.72 | 2.68% | 109,400 |
| Mar 23, 2026 | 1,222.00 | 1,224.00 | 1,192.00 | 1,195.00 | 1,170.38 | -4.55% | 159,500 |
| Mar 19, 2026 | 1,259.00 | 1,265.00 | 1,250.00 | 1,252.00 | 1,226.21 | -2.64% | 102,900 |
| Mar 18, 2026 | 1,258.00 | 1,286.00 | 1,258.00 | 1,286.00 | 1,259.51 | 2.88% | 73,900 |
| Mar 17, 2026 | 1,257.00 | 1,267.00 | 1,248.00 | 1,250.00 | 1,224.25 | 0.16% | 86,600 |
| Mar 16, 2026 | 1,245.00 | 1,269.00 | 1,240.00 | 1,248.00 | 1,222.29 | 0.08% | 168,600 |
| Mar 13, 2026 | 1,247.00 | 1,264.00 | 1,236.00 | 1,247.00 | 1,221.31 | -1.58% | 101,000 |
| Mar 12, 2026 | 1,276.00 | 1,276.00 | 1,253.00 | 1,267.00 | 1,240.90 | -1.25% | 131,000 |
| Mar 11, 2026 | 1,283.00 | 1,296.00 | 1,279.00 | 1,283.00 | 1,256.57 | 1.02% | 63,300 |
| Mar 10, 2026 | 1,259.00 | 1,277.00 | 1,250.00 | 1,270.00 | 1,243.84 | 3.34% | 73,200 |
| Mar 9, 2026 | 1,226.00 | 1,246.00 | 1,206.00 | 1,229.00 | 1,203.68 | -4.13% | 188,800 |
| Mar 6, 2026 | 1,282.00 | 1,284.00 | 1,252.00 | 1,282.00 | 1,255.59 | -1.08% | 101,300 |
| Mar 5, 2026 | 1,297.00 | 1,309.00 | 1,285.00 | 1,296.00 | 1,269.30 | 3.68% | 101,500 |
| Mar 4, 2026 | 1,293.00 | 1,304.00 | 1,239.00 | 1,250.00 | 1,224.25 | -5.52% | 89,100 |
| Mar 3, 2026 | 1,351.00 | 1,354.00 | 1,317.00 | 1,323.00 | 1,295.74 | -2.72% | 91,200 |
| Mar 2, 2026 | 1,351.00 | 1,370.00 | 1,342.00 | 1,360.00 | 1,331.98 | -0.73% | 82,300 |
| Feb 27, 2026 | 1,346.00 | 1,370.00 | 1,343.00 | 1,370.00 | 1,341.77 | 1.78% | 99,100 |
| Feb 26, 2026 | 1,338.00 | 1,355.00 | 1,333.00 | 1,346.00 | 1,318.27 | 1.28% | 108,500 |
| Feb 25, 2026 | 1,333.00 | 1,338.00 | 1,323.00 | 1,329.00 | 1,301.62 | 0.23% | 51,500 |
| Feb 24, 2026 | 1,309.00 | 1,334.00 | 1,306.00 | 1,326.00 | 1,298.68 | 0.84% | 60,300 |
| Feb 20, 2026 | 1,320.00 | 1,320.00 | 1,298.00 | 1,315.00 | 1,287.91 | -0.45% | 34,900 |
| Feb 19, 2026 | 1,301.00 | 1,321.00 | 1,297.00 | 1,321.00 | 1,293.78 | 1.23% | 37,800 |
| Feb 18, 2026 | 1,318.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,278.11 | -0.76% | 15,000 |
| Feb 17, 2026 | 1,312.00 | 1,316.00 | 1,302.00 | 1,315.00 | 1,287.91 | 0.23% | 34,800 |
| Feb 16, 2026 | 1,270.00 | 1,312.00 | 1,261.00 | 1,312.00 | 1,284.97 | 4.04% | 74,500 |
| Feb 13, 2026 | 1,309.00 | 1,316.00 | 1,257.00 | 1,261.00 | 1,235.02 | -4.61% | 63,000 |
| Feb 12, 2026 | 1,300.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,294.76 | 1.93% | 52,300 |
| Feb 10, 2026 | 1,282.00 | 1,299.00 | 1,282.00 | 1,297.00 | 1,270.28 | 2.61% | 53,400 |
| Feb 9, 2026 | 1,297.00 | 1,299.00 | 1,240.00 | 1,264.00 | 1,237.96 | -0.24% | 119,800 |
| Feb 6, 2026 | 1,269.00 | 1,269.00 | 1,253.00 | 1,267.00 | 1,240.90 | -0.47% | 30,200 |
| Feb 5, 2026 | 1,285.00 | 1,301.00 | 1,273.00 | 1,273.00 | 1,246.77 | -0.16% | 69,000 |
| Feb 4, 2026 | 1,261.00 | 1,287.00 | 1,260.00 | 1,275.00 | 1,248.73 | 0.79% | 36,800 |
| Feb 3, 2026 | 1,258.00 | 1,274.00 | 1,245.00 | 1,265.00 | 1,238.94 | 2.35% | 40,200 |
| Feb 2, 2026 | 1,255.00 | 1,280.00 | 1,236.00 | 1,236.00 | 1,210.54 | -1.51% | 72,800 |
| Jan 30, 2026 | 1,242.00 | 1,257.00 | 1,233.00 | 1,255.00 | 1,229.14 | 0.08% | 87,700 |
| Jan 29, 2026 | 1,200.00 | 1,265.00 | 1,200.00 | 1,254.00 | 1,228.16 | 6.00% | 166,700 |
| Jan 28, 2026 | 1,201.00 | 1,206.00 | 1,164.00 | 1,183.00 | 1,158.63 | -2.15% | 112,300 |
| Jan 27, 2026 | 1,217.00 | 1,220.00 | 1,203.00 | 1,209.00 | 1,184.09 | -1.06% | 43,700 |
| Jan 26, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,222.00 | 1,196.82 | -2.08% | 50,900 |
| Jan 23, 2026 | 1,259.00 | 1,259.00 | 1,242.00 | 1,248.00 | 1,222.29 | 0.08% | 35,300 |
| Jan 22, 2026 | 1,243.00 | 1,254.00 | 1,236.00 | 1,247.00 | 1,221.31 | 0.24% | 40,700 |
| Jan 21, 2026 | 1,229.00 | 1,245.00 | 1,220.00 | 1,244.00 | 1,218.37 | 0.40% | 48,100 |
| Jan 20, 2026 | 1,247.00 | 1,249.00 | 1,232.00 | 1,239.00 | 1,213.47 | -0.64% | 50,800 |
| Jan 19, 2026 | 1,266.00 | 1,266.00 | 1,231.00 | 1,247.00 | 1,221.31 | -1.50% | 71,400 |
| Jan 16, 2026 | 1,247.00 | 1,266.00 | 1,241.00 | 1,266.00 | 1,239.92 | 1.12% | 50,400 |
| Jan 15, 2026 | 1,233.00 | 1,253.00 | 1,232.00 | 1,252.00 | 1,226.21 | 1.29% | 45,400 |
| Jan 14, 2026 | 1,230.00 | 1,240.00 | 1,224.00 | 1,236.00 | 1,210.54 | 0.73% | 31,700 |
| Jan 13, 2026 | 1,244.00 | 1,244.00 | 1,220.00 | 1,227.00 | 1,201.72 | 0.57% | 36,300 |
| Jan 9, 2026 | 1,223.00 | 1,231.00 | 1,215.00 | 1,220.00 | 1,194.87 | 0.41% | 29,000 |
| Jan 8, 2026 | 1,220.00 | 1,226.00 | 1,212.00 | 1,215.00 | 1,189.97 | -0.74% | 30,400 |
| Jan 7, 2026 | 1,215.00 | 1,242.00 | 1,213.00 | 1,224.00 | 1,198.78 | 0.25% | 38,900 |
| Jan 6, 2026 | 1,214.00 | 1,225.00 | 1,213.00 | 1,221.00 | 1,195.84 | 1.50% | 38,400 |
| Jan 5, 2026 | 1,204.00 | 1,216.00 | 1,200.00 | 1,203.00 | 1,178.22 | 0.67% | 37,800 |
| Dec 30, 2025 | 1,176.00 | 1,201.00 | 1,175.00 | 1,195.00 | 1,170.38 | 0.84% | 34,500 |
| Dec 29, 2025 | 1,176.00 | 1,187.00 | 1,166.00 | 1,185.00 | 1,160.59 | 1.72% | 56,000 |
| Dec 26, 2025 | 1,162.00 | 1,175.00 | 1,162.00 | 1,165.00 | 1,141.00 | 0.26% | 32,800 |
| Dec 25, 2025 | 1,168.00 | 1,168.00 | 1,162.00 | 1,162.00 | 1,138.06 | 0.09% | 22,400 |
| Dec 24, 2025 | 1,182.00 | 1,189.00 | 1,160.00 | 1,161.00 | 1,137.08 | -2.44% | 55,500 |
| Dec 23, 2025 | 1,193.00 | 1,198.00 | 1,180.00 | 1,190.00 | 1,165.48 | -0.50% | 43,800 |
| Dec 22, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,196.00 | 1,171.36 | -0.17% | 63,200 |
| Dec 19, 2025 | 1,185.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,173.32 | 1.10% | 41,700 |
| Dec 18, 2025 | 1,180.00 | 1,193.00 | 1,175.00 | 1,185.00 | 1,160.59 | -0.42% | 26,300 |
| Dec 17, 2025 | 1,175.00 | 1,194.00 | 1,175.00 | 1,190.00 | 1,165.48 | 1.10% | 17,400 |
| Dec 16, 2025 | 1,181.00 | 1,186.00 | 1,175.00 | 1,177.00 | 1,152.75 | -0.51% | 46,200 |
| Dec 15, 2025 | 1,190.00 | 1,190.00 | 1,179.00 | 1,183.00 | 1,158.63 | -1.33% | 23,500 |
| Dec 12, 2025 | 1,190.00 | 1,200.00 | 1,189.00 | 1,199.00 | 1,174.30 | 2.13% | 41,400 |
| Dec 11, 2025 | 1,182.00 | 1,192.00 | 1,171.00 | 1,174.00 | 1,149.81 | 0.51% | 45,700 |
| Dec 10, 2025 | 1,154.00 | 1,168.00 | 1,146.00 | 1,168.00 | 1,143.94 | 2.01% | 95,100 |
| Dec 9, 2025 | 1,138.00 | 1,153.00 | 1,137.00 | 1,145.00 | 1,121.41 | 0.62% | 41,800 |
| Dec 8, 2025 | 1,120.00 | 1,138.00 | 1,120.00 | 1,138.00 | 1,114.55 | 1.70% | 41,000 |
| Dec 5, 2025 | 1,133.00 | 1,133.00 | 1,119.00 | 1,119.00 | 1,095.95 | -1.24% | 17,700 |
| Dec 4, 2025 | 1,121.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,109.66 | 1.07% | 32,600 |
| Dec 3, 2025 | 1,133.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,097.90 | -0.62% | 30,100 |
| Dec 2, 2025 | 1,120.00 | 1,129.00 | 1,117.00 | 1,128.00 | 1,104.76 | 0.71% | 27,600 |
| Dec 1, 2025 | 1,128.00 | 1,128.00 | 1,116.00 | 1,120.00 | 1,096.93 | - | 24,100 |