Nissen Inc. (TYO:6543)
Japan
· Delayed Price · Currency is JPY 1,185.00
+8.00 (0.68%)
Apr 28, 2026, 3:30 PM JST
Nissen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,184.00 | 1,185.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.68% | 2,500 |
| Apr 27, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.17% | 2,900 |
| Apr 24, 2026 | 1,179.00 | 1,187.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 1,900 |
| Apr 23, 2026 | 1,180.00 | 1,182.00 | 1,179.00 | 1,182.00 | 1,182.00 | - | 2,900 |
| Apr 22, 2026 | 1,181.00 | 1,190.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.08% | 900 |
| Apr 21, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,181.00 | 1,181.00 | 0.08% | 2,700 |
| Apr 20, 2026 | 1,180.00 | 1,182.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.01% | 6,700 |
| Apr 17, 2026 | 1,199.00 | 1,200.00 | 1,174.00 | 1,192.00 | 1,192.00 | -0.08% | 5,600 |
| Apr 16, 2026 | 1,192.00 | 1,204.00 | 1,192.00 | 1,193.00 | 1,193.00 | 0.08% | 5,000 |
| Apr 15, 2026 | 1,184.00 | 1,213.00 | 1,180.00 | 1,192.00 | 1,192.00 | -6.44% | 15,000 |
| Apr 14, 2026 | 1,285.00 | 1,290.00 | 1,255.00 | 1,274.00 | 1,274.00 | -0.86% | 8,300 |
| Apr 13, 2026 | 1,268.00 | 1,285.00 | 1,266.00 | 1,285.00 | 1,285.00 | 1.82% | 4,400 |
| Apr 10, 2026 | 1,255.00 | 1,262.00 | 1,228.00 | 1,262.00 | 1,262.00 | 0.24% | 3,200 |
| Apr 9, 2026 | 1,248.00 | 1,268.00 | 1,231.00 | 1,259.00 | 1,259.00 | 0.88% | 2,100 |
| Apr 8, 2026 | 1,225.00 | 1,250.00 | 1,225.00 | 1,248.00 | 1,248.00 | 1.88% | 2,600 |
| Apr 7, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.99% | 1,800 |
| Apr 6, 2026 | 1,207.00 | 1,213.00 | 1,203.00 | 1,213.00 | 1,213.00 | 0.33% | 2,300 |
| Apr 3, 2026 | 1,213.00 | 1,213.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.33% | 800 |
| Apr 2, 2026 | 1,208.00 | 1,216.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.50% | 2,900 |
| Apr 1, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,207.00 | 1,207.00 | 1.34% | 2,500 |
| Mar 31, 2026 | 1,198.00 | 1,205.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.58% | 1,200 |
| Mar 30, 2026 | 1,196.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,198.00 | 0.84% | 2,300 |
| Mar 27, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.16% | 2,700 |
| Mar 26, 2026 | 1,203.00 | 1,203.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.08% | 1,100 |
| Mar 25, 2026 | 1,197.00 | 1,203.00 | 1,186.00 | 1,203.00 | 1,203.00 | 1.86% | 3,400 |
| Mar 24, 2026 | 1,180.00 | 1,184.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.94% | 1,100 |
| Mar 23, 2026 | 1,186.00 | 1,189.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 6,000 |
| Mar 19, 2026 | 1,181.00 | 1,200.00 | 1,181.00 | 1,190.00 | 1,190.00 | -0.67% | 2,900 |
| Mar 18, 2026 | 1,202.00 | 1,202.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.25% | 2,800 |
| Mar 17, 2026 | 1,204.00 | 1,204.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 3,600 |
| Mar 16, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.74% | 1,500 |
| Mar 13, 2026 | 1,221.00 | 1,226.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.14% | 4,900 |
| Mar 12, 2026 | 1,228.00 | 1,238.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.16% | 2,500 |
| Mar 11, 2026 | 1,221.00 | 1,244.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.41% | 4,200 |
| Mar 10, 2026 | 1,228.00 | 1,240.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.57% | 3,500 |
| Mar 9, 2026 | 1,236.00 | 1,243.00 | 1,220.00 | 1,228.00 | 1,228.00 | -2.46% | 6,600 |
| Mar 6, 2026 | 1,254.00 | 1,272.00 | 1,244.00 | 1,259.00 | 1,259.00 | 0.88% | 1,900 |
| Mar 5, 2026 | 1,239.00 | 1,259.00 | 1,239.00 | 1,248.00 | 1,248.00 | 1.05% | 2,900 |
| Mar 4, 2026 | 1,242.00 | 1,257.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.80% | 4,800 |
| Mar 3, 2026 | 1,265.00 | 1,288.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.43% | 3,100 |
| Mar 2, 2026 | 1,256.00 | 1,266.00 | 1,240.00 | 1,263.00 | 1,263.00 | -0.32% | 8,700 |
| Feb 27, 2026 | 1,253.00 | 1,283.00 | 1,252.00 | 1,267.00 | 1,267.00 | 1.69% | 5,200 |
| Feb 26, 2026 | 1,257.00 | 1,268.00 | 1,235.00 | 1,246.00 | 1,246.00 | -4.52% | 18,700 |
| Feb 25, 2026 | 1,332.00 | 1,332.00 | 1,290.00 | 1,305.00 | 1,287.00 | -2.54% | 20,700 |
| Feb 24, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,339.00 | 1,320.53 | -0.81% | 13,200 |
| Feb 20, 2026 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,331.38 | 0.07% | 4,000 |
| Feb 19, 2026 | 1,316.00 | 1,349.00 | 1,316.00 | 1,349.00 | 1,330.39 | 1.43% | 5,500 |
| Feb 18, 2026 | 1,316.00 | 1,339.00 | 1,316.00 | 1,330.00 | 1,311.66 | 2.15% | 4,400 |
| Feb 17, 2026 | 1,314.00 | 1,328.00 | 1,300.00 | 1,302.00 | 1,284.04 | -0.99% | 6,700 |
| Feb 16, 2026 | 1,316.00 | 1,327.00 | 1,300.00 | 1,315.00 | 1,296.86 | 0.31% | 9,800 |
| Feb 13, 2026 | 1,329.00 | 1,335.00 | 1,311.00 | 1,311.00 | 1,292.92 | -1.35% | 5,700 |
| Feb 12, 2026 | 1,317.00 | 1,342.00 | 1,305.00 | 1,329.00 | 1,310.67 | 2.70% | 9,700 |
| Feb 10, 2026 | 1,285.00 | 1,294.00 | 1,284.00 | 1,294.00 | 1,276.15 | 0.70% | 5,200 |
| Feb 9, 2026 | 1,281.00 | 1,286.00 | 1,280.00 | 1,285.00 | 1,267.28 | 0.39% | 4,900 |
| Feb 6, 2026 | 1,276.00 | 1,280.00 | 1,273.00 | 1,280.00 | 1,262.34 | 0.71% | 2,700 |
| Feb 5, 2026 | 1,277.00 | 1,278.00 | 1,271.00 | 1,271.00 | 1,253.47 | 0.32% | 2,400 |
| Feb 4, 2026 | 1,271.00 | 1,278.00 | 1,265.00 | 1,267.00 | 1,249.52 | -0.31% | 5,600 |
| Feb 3, 2026 | 1,265.00 | 1,272.00 | 1,265.00 | 1,271.00 | 1,253.47 | 0.95% | 3,900 |
| Feb 2, 2026 | 1,262.00 | 1,269.00 | 1,259.00 | 1,259.00 | 1,241.63 | -0.24% | 5,600 |
| Jan 30, 2026 | 1,255.00 | 1,269.00 | 1,254.00 | 1,262.00 | 1,244.59 | 0.16% | 3,100 |
| Jan 29, 2026 | 1,266.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,242.62 | -0.47% | 4,700 |
| Jan 28, 2026 | 1,283.00 | 1,283.00 | 1,261.00 | 1,266.00 | 1,248.54 | -0.78% | 6,200 |
| Jan 27, 2026 | 1,290.00 | 1,292.00 | 1,276.00 | 1,276.00 | 1,258.40 | -0.55% | 5,500 |
| Jan 26, 2026 | 1,287.00 | 1,294.00 | 1,282.00 | 1,283.00 | 1,265.30 | 0.39% | 3,800 |
| Jan 23, 2026 | 1,274.00 | 1,280.00 | 1,273.00 | 1,278.00 | 1,260.37 | 0.31% | 3,200 |
| Jan 22, 2026 | 1,280.00 | 1,300.00 | 1,273.00 | 1,274.00 | 1,256.43 | -0.70% | 6,500 |
| Jan 21, 2026 | 1,290.00 | 1,290.00 | 1,272.00 | 1,283.00 | 1,265.30 | -1.23% | 7,100 |
| Jan 20, 2026 | 1,329.00 | 1,329.00 | 1,299.00 | 1,299.00 | 1,281.08 | -2.26% | 9,200 |
| Jan 19, 2026 | 1,328.00 | 1,330.00 | 1,318.00 | 1,329.00 | 1,310.67 | - | 12,400 |
| Jan 16, 2026 | 1,356.00 | 1,356.00 | 1,328.00 | 1,329.00 | 1,310.67 | -1.92% | 6,600 |
| Jan 15, 2026 | 1,377.00 | 1,381.00 | 1,325.00 | 1,355.00 | 1,336.31 | 2.89% | 15,200 |
| Jan 14, 2026 | 1,285.00 | 1,317.00 | 1,280.00 | 1,317.00 | 1,298.83 | 2.57% | 8,700 |
| Jan 13, 2026 | 1,288.00 | 1,292.00 | 1,278.00 | 1,284.00 | 1,266.29 | - | 6,000 |
| Jan 9, 2026 | 1,277.00 | 1,285.00 | 1,277.00 | 1,284.00 | 1,266.29 | 0.78% | 3,300 |
| Jan 8, 2026 | 1,284.00 | 1,285.00 | 1,264.00 | 1,274.00 | 1,256.43 | -0.70% | 7,300 |
| Jan 7, 2026 | 1,245.00 | 1,284.00 | 1,241.00 | 1,283.00 | 1,265.30 | 3.47% | 6,300 |
| Jan 6, 2026 | 1,257.00 | 1,288.00 | 1,240.00 | 1,240.00 | 1,222.90 | -0.72% | 6,400 |
| Jan 5, 2026 | 1,293.00 | 1,299.00 | 1,245.00 | 1,249.00 | 1,231.77 | -2.95% | 8,500 |
| Dec 30, 2025 | 1,275.00 | 1,290.00 | 1,261.00 | 1,287.00 | 1,269.25 | 1.02% | 3,500 |
| Dec 29, 2025 | 1,250.00 | 1,274.00 | 1,238.00 | 1,274.00 | 1,256.43 | 3.07% | 6,400 |
| Dec 26, 2025 | 1,213.00 | 1,236.00 | 1,213.00 | 1,236.00 | 1,218.95 | 2.06% | 8,900 |
| Dec 25, 2025 | 1,234.00 | 1,234.00 | 1,211.00 | 1,211.00 | 1,194.30 | -0.08% | 6,800 |
| Dec 24, 2025 | 1,230.00 | 1,230.00 | 1,212.00 | 1,212.00 | 1,195.28 | -1.62% | 5,100 |
| Dec 23, 2025 | 1,223.00 | 1,232.00 | 1,222.00 | 1,232.00 | 1,215.01 | 0.74% | 2,300 |
| Dec 22, 2025 | 1,228.00 | 1,238.00 | 1,223.00 | 1,223.00 | 1,206.13 | -0.16% | 2,600 |
| Dec 19, 2025 | 1,230.00 | 1,235.00 | 1,224.00 | 1,225.00 | 1,208.10 | 0.82% | 3,900 |
| Dec 18, 2025 | 1,222.00 | 1,224.00 | 1,201.00 | 1,215.00 | 1,198.24 | - | 2,000 |
| Dec 17, 2025 | 1,211.00 | 1,220.00 | 1,203.00 | 1,215.00 | 1,198.24 | -0.41% | 1,200 |
| Dec 16, 2025 | 1,197.00 | 1,220.00 | 1,194.00 | 1,220.00 | 1,203.17 | 2.09% | 1,800 |
| Dec 15, 2025 | 1,194.00 | 1,227.00 | 1,182.00 | 1,195.00 | 1,178.52 | 1.96% | 24,700 |
| Dec 12, 2025 | 1,214.00 | 1,214.00 | 1,172.00 | 1,172.00 | 1,155.83 | -3.46% | 8,400 |
| Dec 11, 2025 | 1,227.00 | 1,227.00 | 1,207.00 | 1,214.00 | 1,197.26 | -1.06% | 1,200 |
| Dec 10, 2025 | 1,226.00 | 1,227.00 | 1,215.00 | 1,227.00 | 1,210.08 | 0.57% | 1,800 |
| Dec 9, 2025 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,203.17 | 0.66% | 1,300 |
| Dec 8, 2025 | 1,233.00 | 1,233.00 | 1,212.00 | 1,212.00 | 1,195.28 | -1.70% | 3,500 |
| Dec 5, 2025 | 1,249.00 | 1,249.00 | 1,233.00 | 1,233.00 | 1,215.99 | -0.56% | 1,600 |
| Dec 4, 2025 | 1,252.00 | 1,252.00 | 1,235.00 | 1,240.00 | 1,222.90 | -0.96% | 1,700 |
| Dec 3, 2025 | 1,268.00 | 1,268.00 | 1,252.00 | 1,252.00 | 1,234.73 | -0.08% | 2,100 |
| Dec 2, 2025 | 1,266.00 | 1,271.00 | 1,253.00 | 1,253.00 | 1,235.72 | -0.08% | 2,500 |
| Dec 1, 2025 | 1,249.00 | 1,254.00 | 1,247.00 | 1,254.00 | 1,236.70 | 0.72% | 3,100 |