Nisshin Seifun Group Inc. 2002
TSE · Japan · Process Industries
¥1,977.500.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,977.50 | 0.00% | ¥1,959.50 | ¥1,988.50 | ¥1,953.00 | 949.90K |
| 2026-09-30 | ¥1,977.50 | +0.48% | ¥1,969.50 | ¥1,982.00 | ¥1,950.00 | 1.07M |
| 2026-09-29 | ¥1,968.00 | -2.77% | ¥1,986.50 | ¥1,988.50 | ¥1,957.00 | 911.10K |
| 2026-09-28 | ¥2,024.00 | -0.20% | ¥2,031.00 | ¥2,034.00 | ¥2,015.00 | 980.20K |
| 2026-09-25 | ¥2,028.00 | +0.72% | ¥2,015.00 | ¥2,037.00 | ¥2,013.50 | 874.50K |
| 2026-09-24 | ¥2,013.50 | +0.78% | ¥1,998.00 | ¥2,024.00 | ¥1,994.00 | 1.35M |
| 2026-09-18 | ¥1,998.00 | -4.15% | ¥2,072.00 | ¥2,072.00 | ¥1,998.00 | 2.01M |
| 2026-09-17 | ¥2,084.50 | +1.41% | ¥2,071.00 | ¥2,084.50 | ¥2,058.50 | 484.50K |
| 2026-09-16 | ¥2,055.50 | -0.07% | ¥2,069.50 | ¥2,080.50 | ¥2,055.50 | 509.50K |
| 2026-09-15 | ¥2,057.00 | -0.96% | ¥2,094.00 | ¥2,104.00 | ¥2,056.50 | 506.40K |
| 2026-09-14 | ¥2,077.00 | +1.84% | ¥2,057.00 | ¥2,087.00 | ¥2,053.00 | 1.01M |
| 2026-09-11 | ¥2,039.50 | +0.07% | ¥2,030.00 | ¥2,050.00 | ¥2,022.50 | 1.28M |
| 2026-09-10 | ¥2,038.00 | +0.02% | ¥2,037.00 | ¥2,048.50 | ¥2,017.00 | 875.00K |
| 2026-09-09 | ¥2,037.50 | -0.34% | ¥2,042.00 | ¥2,050.50 | ¥2,022.00 | 1.06M |
| 2026-09-08 | ¥2,044.50 | +1.64% | ¥2,005.00 | ¥2,046.00 | ¥1,992.50 | 1.08M |
| 2026-09-07 | ¥2,011.50 | -1.71% | ¥2,034.00 | ¥2,046.00 | ¥2,005.50 | 804.60K |
| 2026-09-04 | ¥2,046.50 | -1.71% | ¥2,059.00 | ¥2,059.50 | ¥2,033.50 | 837.20K |
| 2026-09-03 | ¥2,082.00 | +0.85% | ¥2,065.00 | ¥2,082.00 | ¥2,044.50 | 1.10M |
| 2026-09-02 | ¥2,064.50 | +0.12% | ¥2,058.50 | ¥2,069.00 | ¥2,045.50 | 992.30K |
| 2026-09-01 | ¥2,062.00 | +0.71% | ¥2,045.50 | ¥2,067.00 | ¥2,042.50 | 817.30K |
| 2026-08-31 | ¥2,047.50 | +0.47% | ¥2,038.00 | ¥2,051.00 | ¥2,032.00 | 1.02M |
| 2026-08-28 | ¥2,038.00 | +0.25% | ¥2,011.00 | ¥2,041.50 | ¥2,011.00 | 781.30K |
| 2026-08-27 | ¥2,033.00 | -1.17% | ¥2,050.00 | ¥2,065.00 | ¥2,030.00 | 773.80K |
| 2026-08-26 | ¥2,057.00 | -0.44% | ¥2,050.00 | ¥2,074.00 | ¥2,048.00 | 667.60K |
| 2026-08-25 | ¥2,066.00 | +0.49% | ¥2,072.00 | ¥2,078.00 | ¥2,060.50 | 849.30K |
| 2026-08-24 | ¥2,056.00 | -0.58% | ¥2,065.00 | ¥2,075.50 | ¥2,039.50 | 719.20K |
| 2026-08-21 | ¥2,068.00 | +1.20% | ¥2,041.00 | ¥2,068.00 | ¥2,021.00 | 1.35M |
| 2026-08-20 | ¥2,043.50 | +0.69% | ¥2,061.00 | ¥2,063.00 | ¥2,036.50 | 1.09M |
| 2026-08-19 | ¥2,029.50 | +1.02% | ¥2,032.00 | ¥2,040.00 | ¥2,001.50 | 1.01M |
| 2026-08-18 | ¥2,009.00 | -0.10% | ¥1,994.00 | ¥2,015.00 | ¥1,981.50 | 1.03M |
| 2026-08-17 | ¥2,011.00 | -0.91% | ¥2,040.50 | ¥2,040.50 | ¥2,003.00 | 834.60K |
| 2026-08-14 | ¥2,029.50 | +0.62% | ¥2,007.50 | ¥2,040.50 | ¥1,989.00 | 1.06M |
| 2026-08-13 | ¥2,017.00 | +0.27% | ¥2,013.00 | ¥2,023.00 | ¥1,992.00 | 1.09M |
| 2026-08-12 | ¥2,011.50 | +0.70% | ¥2,017.00 | ¥2,025.00 | ¥2,003.00 | 820.80K |
| 2026-08-10 | ¥1,997.50 | -0.17% | ¥1,990.00 | ¥2,007.50 | ¥1,971.50 | 819.70K |
| 2026-08-07 | ¥2,001.00 | +1.78% | ¥1,954.00 | ¥2,019.50 | ¥1,951.50 | 993.60K |
| 2026-08-06 | ¥1,966.00 | +2.40% | ¥1,949.00 | ¥1,969.50 | ¥1,934.00 | 1.03M |
| 2026-08-05 | ¥1,920.00 | -0.57% | ¥1,925.50 | ¥1,933.50 | ¥1,906.00 | 1.04M |
| 2026-08-04 | ¥1,931.00 | -2.55% | ¥1,980.00 | ¥1,980.00 | ¥1,923.00 | 1.02M |
| 2026-08-03 | ¥1,981.50 | -1.54% | ¥2,001.00 | ¥2,008.00 | ¥1,959.00 | 1.04M |
| 2026-07-31 | ¥2,012.50 | -4.78% | ¥2,013.50 | ¥2,077.00 | ¥2,008.00 | 1.31M |
| 2026-07-30 | ¥2,113.50 | -2.76% | ¥2,166.50 | ¥2,171.50 | ¥2,095.50 | 1.22M |
| 2026-07-29 | ¥2,173.50 | +3.18% | ¥2,132.50 | ¥2,189.50 | ¥2,114.50 | 1.10M |
| 2026-07-28 | ¥2,106.50 | +1.54% | ¥2,097.00 | ¥2,111.00 | ¥2,078.00 | 834.20K |
| 2026-07-27 | ¥2,074.50 | +1.24% | ¥2,054.50 | ¥2,084.50 | ¥2,051.00 | 663.00K |
| 2026-07-24 | ¥2,049.00 | +1.64% | ¥2,014.50 | ¥2,054.00 | ¥2,005.00 | 642.60K |
| 2026-07-23 | ¥2,016.00 | -1.22% | ¥2,020.00 | ¥2,031.00 | ¥2,005.00 | 441.30K |
| 2026-07-22 | ¥2,041.00 | -0.10% | ¥2,009.00 | ¥2,043.00 | ¥2,007.00 | 529.60K |
| 2026-07-21 | ¥2,043.00 | -0.51% | ¥2,071.00 | ¥2,097.00 | ¥2,038.00 | 880.60K |
| 2026-07-17 | ¥2,053.50 | +1.23% | ¥2,050.00 | ¥2,080.50 | ¥2,039.50 | 840.50K |
| 2026-07-16 | ¥2,028.50 | +0.07% | ¥2,037.50 | ¥2,056.50 | ¥2,023.00 | 595.80K |
| 2026-07-15 | ¥2,027.00 | -0.59% | ¥2,037.50 | ¥2,044.00 | ¥2,023.50 | 440.00K |
| 2026-07-14 | ¥2,039.00 | +0.72% | ¥2,033.00 | ¥2,063.00 | ¥2,020.00 | 533.00K |
| 2026-07-13 | ¥2,024.50 | +1.05% | ¥2,023.50 | ¥2,034.50 | ¥2,009.00 | 486.90K |
| 2026-07-10 | ¥2,003.50 | -1.55% | ¥2,044.50 | ¥2,044.50 | ¥1,998.00 | 848.30K |
| 2026-07-09 | ¥2,035.00 | -0.66% | ¥2,048.00 | ¥2,048.50 | ¥2,026.50 | 646.40K |
| 2026-07-08 | ¥2,048.50 | +0.47% | ¥2,056.50 | ¥2,067.00 | ¥2,038.00 | 780.90K |
| 2026-07-07 | ¥2,039.00 | +0.57% | ¥2,030.00 | ¥2,052.50 | ¥2,014.50 | 744.90K |
| 2026-07-06 | ¥2,027.50 | +1.53% | ¥2,004.00 | ¥2,028.00 | ¥1,999.00 | 636.50K |
| 2026-07-03 | ¥1,997.00 | +1.09% | ¥2,010.00 | ¥2,023.50 | ¥1,988.00 | 794.00K |
| 2026-07-02 | ¥1,975.50 | +1.62% | ¥1,971.50 | ¥2,015.00 | ¥1,960.00 | 909.80K |
| 2026-07-01 | ¥1,944.00 | -2.09% | ¥1,964.50 | ¥1,981.00 | ¥1,944.00 | 544.10K |
| 2026-06-30 | ¥1,985.50 | -1.22% | ¥2,025.00 | ¥2,034.00 | ¥1,982.50 | 894.00K |
| 2026-06-29 | ¥2,010.00 | +0.78% | ¥2,001.00 | ¥2,031.50 | ¥1,997.50 | 808.70K |
| 2026-06-26 | ¥1,994.50 | +1.76% | ¥1,975.00 | ¥2,004.50 | ¥1,964.50 | 1.29M |
| 2026-06-25 | ¥1,960.00 | +0.80% | ¥1,961.00 | ¥1,967.50 | ¥1,946.50 | 669.90K |
| 2026-06-24 | ¥1,944.50 | -0.21% | ¥1,938.00 | ¥1,968.50 | ¥1,929.00 | 650.00K |
| 2026-06-23 | ¥1,948.50 | +1.12% | ¥1,932.00 | ¥1,948.50 | ¥1,920.00 | 869.70K |
| 2026-06-22 | ¥1,927.00 | +0.21% | ¥1,912.00 | ¥1,928.50 | ¥1,906.50 | 609.80K |
| 2026-06-19 | ¥1,923.00 | +0.94% | ¥1,892.00 | ¥1,924.00 | ¥1,878.00 | 1.13M |
| 2026-06-18 | ¥1,905.00 | +0.21% | ¥1,901.00 | ¥1,913.50 | ¥1,892.00 | 725.60K |
| 2026-06-17 | ¥1,901.00 | -0.91% | ¥1,930.00 | ¥1,943.50 | ¥1,901.00 | 686.90K |
| 2026-06-16 | ¥1,918.50 | -1.51% | ¥1,929.50 | ¥1,942.00 | ¥1,906.00 | 667.80K |
| 2026-06-15 | ¥1,948.00 | -0.97% | ¥1,966.00 | ¥1,981.50 | ¥1,948.00 | 613.70K |
| 2026-06-12 | ¥1,967.00 | -0.13% | ¥1,973.50 | ¥1,991.50 | ¥1,960.50 | 1.09M |
| 2026-06-11 | ¥1,969.50 | +0.36% | ¥1,974.00 | ¥1,995.00 | ¥1,957.00 | 942.20K |
| 2026-06-10 | ¥1,962.50 | +1.68% | ¥1,935.50 | ¥1,962.50 | ¥1,926.50 | 813.80K |
| 2026-06-09 | ¥1,930.00 | +0.21% | ¥1,923.00 | ¥1,950.00 | ¥1,909.00 | 746.10K |
| 2026-06-08 | ¥1,926.00 | +1.82% | ¥1,931.50 | ¥1,938.00 | ¥1,896.50 | 793.70K |
| 2026-06-05 | ¥1,891.50 | -0.26% | ¥1,909.50 | ¥1,918.00 | ¥1,878.50 | 785.20K |
| 2026-06-04 | ¥1,896.50 | -1.15% | ¥1,925.50 | ¥1,939.00 | ¥1,895.50 | 1.11M |
| 2026-06-03 | ¥1,918.50 | +2.40% | ¥1,876.00 | ¥1,921.00 | ¥1,873.00 | 1.11M |
| 2026-06-02 | ¥1,873.50 | -2.27% | ¥1,873.50 | ¥1,900.00 | ¥1,836.00 | 1.30M |
| 2026-06-01 | ¥1,917.00 | -2.44% | ¥1,965.00 | ¥1,965.50 | ¥1,914.50 | 1.03M |
| 2026-05-29 | ¥1,965.00 | +0.41% | ¥1,942.00 | ¥1,983.00 | ¥1,942.00 | 1.35M |
| 2026-05-28 | ¥1,957.00 | -0.46% | ¥1,997.50 | ¥2,016.00 | ¥1,955.50 | 827.80K |
| 2026-05-27 | ¥1,966.00 | +0.95% | ¥1,947.50 | ¥1,970.50 | ¥1,943.00 | 883.40K |
| 2026-05-26 | ¥1,947.50 | -0.43% | ¥1,953.00 | ¥1,956.50 | ¥1,934.00 | 759.90K |
| 2026-05-25 | ¥1,956.00 | -1.49% | ¥1,985.00 | ¥1,985.00 | ¥1,938.00 | 724.40K |
| 2026-05-22 | ¥1,985.50 | -3.00% | ¥2,025.50 | ¥2,047.00 | ¥1,963.00 | 1.10M |