Nihon Seikan k.k. (TYO:5905)
Japan
· Delayed Price · Currency is JPY 1,321.00
+1.00 (0.08%)
Apr 28, 2026, 3:11 PM JST
Nihon Seikan k.k. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,320.00 | 1,330.00 | 1,320.00 | 1,321.00 | 1,321.00 | 0.08% | 1,200 |
| Apr 27, 2026 | 1,320.00 | 1,321.00 | 1,301.00 | 1,320.00 | 1,320.00 | - | 2,500 |
| Apr 24, 2026 | 1,321.00 | 1,321.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 6,400 |
| Apr 23, 2026 | 1,318.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,320.00 | - | 900 |
| Apr 22, 2026 | 1,320.00 | 1,320.00 | 1,291.00 | 1,320.00 | 1,320.00 | - | 2,200 |
| Apr 21, 2026 | 1,306.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.93% | 1,300 |
| Apr 20, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.78% | 400 |
| Apr 17, 2026 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.23% | 200 |
| Apr 14, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.38% | 100 |
| Apr 10, 2026 | 1,300.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.23% | 800 |
| Apr 9, 2026 | 1,305.00 | 1,305.00 | 1,298.00 | 1,303.00 | 1,303.00 | -0.08% | 400 |
| Apr 8, 2026 | 1,303.00 | 1,304.00 | 1,293.00 | 1,304.00 | 1,304.00 | 0.08% | 700 |
| Apr 7, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.15% | 100 |
| Apr 6, 2026 | 1,308.00 | 1,308.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.08% | 300 |
| Apr 3, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.78% | 700 |
| Apr 2, 2026 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.85% | 200 |
| Apr 1, 2026 | 1,289.00 | 1,301.00 | 1,289.00 | 1,301.00 | 1,301.00 | 0.93% | 2,200 |
| Mar 31, 2026 | 1,299.00 | 1,299.00 | 1,289.00 | 1,289.00 | 1,289.00 | -1.38% | 500 |
| Mar 27, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,277.00 | - | 600 |
| Mar 26, 2026 | 1,326.00 | 1,326.00 | 1,307.00 | 1,307.00 | 1,277.00 | -1.13% | 1,500 |
| Mar 25, 2026 | 1,316.00 | 1,322.00 | 1,316.00 | 1,322.00 | 1,291.66 | 0.53% | 200 |
| Mar 24, 2026 | 1,295.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,284.82 | -0.75% | 800 |
| Mar 23, 2026 | 1,227.00 | 1,325.00 | 1,227.00 | 1,325.00 | 1,294.59 | 0.61% | 1,600 |
| Mar 19, 2026 | 1,319.00 | 1,319.00 | 1,298.00 | 1,317.00 | 1,286.77 | -0.23% | 700 |
| Mar 18, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,289.70 | - | 100 |
| Mar 13, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,289.70 | 0.76% | 200 |
| Mar 11, 2026 | 1,301.00 | 1,310.00 | 1,278.00 | 1,310.00 | 1,279.93 | 0.15% | 1,400 |
| Mar 10, 2026 | 1,308.00 | 1,309.00 | 1,308.00 | 1,308.00 | 1,277.98 | 1.87% | 700 |
| Mar 9, 2026 | 1,280.00 | 1,291.00 | 1,260.00 | 1,284.00 | 1,254.53 | 0.23% | 600 |
| Mar 6, 2026 | 1,296.00 | 1,296.00 | 1,281.00 | 1,281.00 | 1,251.60 | 1.18% | 400 |
| Mar 5, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,236.94 | - | 800 |
| Mar 4, 2026 | 1,290.00 | 1,290.00 | 1,260.00 | 1,266.00 | 1,236.94 | -1.86% | 800 |
| Mar 3, 2026 | 1,316.00 | 1,316.00 | 1,290.00 | 1,290.00 | 1,260.39 | -2.27% | 400 |
| Mar 2, 2026 | 1,329.00 | 1,329.00 | 1,320.00 | 1,320.00 | 1,289.70 | - | 500 |
| Feb 27, 2026 | 1,317.00 | 1,320.00 | 1,317.00 | 1,320.00 | 1,289.70 | 0.23% | 700 |
| Feb 26, 2026 | 1,323.00 | 1,323.00 | 1,305.00 | 1,317.00 | 1,286.77 | 0.08% | 1,300 |
| Feb 25, 2026 | 1,324.00 | 1,329.00 | 1,316.00 | 1,316.00 | 1,285.79 | -0.60% | 1,000 |
| Feb 24, 2026 | 1,309.00 | 1,324.00 | 1,309.00 | 1,324.00 | 1,293.61 | 1.07% | 800 |
| Feb 20, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,279.93 | -1.06% | 100 |
| Feb 19, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,293.61 | 1.15% | 200 |
| Feb 18, 2026 | 1,320.00 | 1,320.00 | 1,309.00 | 1,309.00 | 1,278.95 | -0.83% | 800 |
| Feb 16, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,289.70 | 0.38% | 300 |
| Feb 13, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,284.82 | - | 1,000 |
| Feb 12, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,284.82 | - | 400 |
| Feb 10, 2026 | 1,331.00 | 1,331.00 | 1,301.00 | 1,315.00 | 1,284.82 | -1.20% | 1,600 |
| Feb 9, 2026 | 1,335.00 | 1,335.00 | 1,331.00 | 1,331.00 | 1,300.45 | -0.30% | 200 |
| Feb 6, 2026 | 1,322.00 | 1,335.00 | 1,322.00 | 1,335.00 | 1,304.36 | 0.30% | 300 |
| Feb 5, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,300.45 | - | 100 |
| Feb 4, 2026 | 1,338.00 | 1,338.00 | 1,331.00 | 1,331.00 | 1,300.45 | 1.76% | 400 |
| Feb 3, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,308.00 | 1,277.98 | -1.65% | 600 |
| Feb 2, 2026 | 1,302.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,299.47 | 0.30% | 2,500 |
| Jan 30, 2026 | 1,311.00 | 1,329.00 | 1,310.00 | 1,326.00 | 1,295.56 | 1.14% | 700 |
| Jan 29, 2026 | 1,310.00 | 1,311.00 | 1,302.00 | 1,311.00 | 1,280.91 | -1.50% | 700 |
| Jan 26, 2026 | 1,341.00 | 1,341.00 | 1,331.00 | 1,331.00 | 1,300.45 | -0.75% | 600 |
| Jan 23, 2026 | 1,350.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,310.22 | -0.59% | 1,900 |
| Jan 22, 2026 | 1,305.00 | 1,349.00 | 1,305.00 | 1,349.00 | 1,318.04 | 3.37% | 6,400 |
| Jan 21, 2026 | 1,289.00 | 1,305.00 | 1,289.00 | 1,305.00 | 1,275.05 | 1.16% | 2,200 |
| Jan 20, 2026 | 1,303.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,260.39 | -0.62% | 1,100 |
| Jan 19, 2026 | 1,253.00 | 1,298.00 | 1,253.00 | 1,298.00 | 1,268.21 | 3.67% | 2,300 |
| Jan 16, 2026 | 1,251.00 | 1,262.00 | 1,251.00 | 1,252.00 | 1,223.26 | -0.08% | 600 |
| Jan 15, 2026 | 1,260.00 | 1,260.00 | 1,253.00 | 1,253.00 | 1,224.24 | -0.56% | 600 |
| Jan 14, 2026 | 1,253.00 | 1,260.00 | 1,252.00 | 1,260.00 | 1,231.08 | 0.56% | 900 |
| Jan 13, 2026 | 1,251.00 | 1,260.00 | 1,246.00 | 1,253.00 | 1,224.24 | 0.16% | 900 |
| Jan 9, 2026 | 1,242.00 | 1,251.00 | 1,242.00 | 1,251.00 | 1,222.29 | -0.16% | 1,900 |
| Jan 8, 2026 | 1,246.00 | 1,262.00 | 1,246.00 | 1,253.00 | 1,224.24 | -0.40% | 2,300 |
| Jan 7, 2026 | 1,265.00 | 1,265.00 | 1,245.00 | 1,258.00 | 1,229.12 | -0.24% | 1,100 |
| Jan 6, 2026 | 1,235.00 | 1,261.00 | 1,235.00 | 1,261.00 | 1,232.06 | -0.32% | 2,300 |
| Jan 5, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,235.96 | -0.32% | 400 |
| Dec 30, 2025 | 1,256.00 | 1,269.00 | 1,248.00 | 1,269.00 | 1,239.87 | 0.95% | 500 |
| Dec 29, 2025 | 1,261.00 | 1,261.00 | 1,223.00 | 1,257.00 | 1,228.15 | 0.16% | 1,800 |
| Dec 26, 2025 | 1,245.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,226.19 | 0.08% | 1,100 |
| Dec 25, 2025 | 1,229.00 | 1,273.00 | 1,229.00 | 1,254.00 | 1,225.22 | 1.54% | 2,300 |
| Dec 24, 2025 | 1,222.00 | 1,235.00 | 1,222.00 | 1,235.00 | 1,206.65 | - | 2,600 |
| Dec 23, 2025 | 1,267.00 | 1,290.00 | 1,170.00 | 1,235.00 | 1,206.65 | -2.45% | 10,100 |
| Dec 22, 2025 | 1,295.00 | 1,295.00 | 1,257.00 | 1,266.00 | 1,236.94 | -1.09% | 1,100 |
| Dec 18, 2025 | 1,290.00 | 1,290.00 | 1,262.00 | 1,280.00 | 1,250.62 | 1.59% | 2,400 |
| Dec 16, 2025 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,231.08 | -0.55% | 5,300 |
| Dec 15, 2025 | 1,251.00 | 1,267.00 | 1,251.00 | 1,267.00 | 1,237.92 | 1.20% | 500 |
| Dec 12, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,252.00 | 1,223.26 | -0.08% | 2,000 |
| Dec 11, 2025 | 1,272.00 | 1,272.00 | 1,253.00 | 1,253.00 | 1,224.24 | -0.56% | 1,100 |
| Dec 10, 2025 | 1,266.00 | 1,266.00 | 1,260.00 | 1,260.00 | 1,231.08 | -0.71% | 600 |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,265.00 | 1,269.00 | 1,239.87 | -1.01% | 400 |
| Dec 5, 2025 | 1,273.00 | 1,282.00 | 1,252.00 | 1,282.00 | 1,252.57 | 0.71% | 1,000 |
| Dec 4, 2025 | 1,259.00 | 1,273.00 | 1,256.00 | 1,273.00 | 1,243.78 | 1.11% | 800 |
| Dec 2, 2025 | 1,258.00 | 1,273.00 | 1,258.00 | 1,259.00 | 1,230.10 | 0.08% | 900 |
| Dec 1, 2025 | 1,260.00 | 1,261.00 | 1,255.00 | 1,258.00 | 1,229.12 | -0.16% | 1,400 |
| Nov 28, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,231.08 | - | 400 |
| Nov 27, 2025 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,231.08 | -1.95% | 500 |
| Nov 26, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,255.50 | - | 300 |
| Nov 25, 2025 | 1,274.00 | 1,285.00 | 1,274.00 | 1,285.00 | 1,255.50 | 1.90% | 2,500 |
| Nov 20, 2025 | 1,276.00 | 1,276.00 | 1,261.00 | 1,261.00 | 1,232.06 | -1.48% | 300 |
| Nov 19, 2025 | 1,285.00 | 1,285.00 | 1,256.00 | 1,280.00 | 1,250.62 | - | 1,500 |
| Nov 18, 2025 | 1,295.00 | 1,295.00 | 1,256.00 | 1,280.00 | 1,250.62 | 0.55% | 2,200 |
| Nov 11, 2025 | 1,264.00 | 1,273.00 | 1,264.00 | 1,273.00 | 1,243.78 | 0.71% | 400 |
| Nov 10, 2025 | 1,254.00 | 1,264.00 | 1,254.00 | 1,264.00 | 1,234.99 | 0.48% | 4,000 |
| Nov 7, 2025 | 1,262.00 | 1,262.00 | 1,256.00 | 1,258.00 | 1,229.12 | -0.24% | 6,100 |
| Nov 6, 2025 | 1,264.00 | 1,264.00 | 1,261.00 | 1,261.00 | 1,232.06 | -0.16% | 2,300 |
| Nov 5, 2025 | 1,284.00 | 1,284.00 | 1,263.00 | 1,263.00 | 1,234.01 | -1.64% | 2,200 |
| Nov 4, 2025 | 1,298.00 | 1,298.00 | 1,272.00 | 1,284.00 | 1,254.53 | 0.31% | 1,300 |
| Oct 31, 2025 | 1,305.00 | 1,305.00 | 1,261.00 | 1,280.00 | 1,250.62 | 0.16% | 1,100 |