Nippon Seiro Co., Ltd. 5010
TSE · Japan · Process Industries
¥304.00+2.00 (+0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥304.00 | +0.66% | ¥301.00 | ¥305.00 | ¥299.00 | 189.70K |
| 2026-10-01 | ¥302.00 | +1.00% | ¥299.00 | ¥302.00 | ¥299.00 | 82.60K |
| 2026-09-30 | ¥299.00 | +2.40% | ¥294.00 | ¥300.00 | ¥294.00 | 113.70K |
| 2026-09-29 | ¥292.00 | +1.04% | ¥288.00 | ¥293.00 | ¥288.00 | 117.90K |
| 2026-09-28 | ¥289.00 | 0.00% | ¥288.00 | ¥293.00 | ¥288.00 | 86.00K |
| 2026-09-25 | ¥289.00 | -1.37% | ¥295.00 | ¥295.00 | ¥287.00 | 92.30K |
| 2026-09-24 | ¥293.00 | 0.00% | ¥294.00 | ¥296.00 | ¥291.00 | 61.00K |
| 2026-09-18 | ¥293.00 | 0.00% | ¥294.00 | ¥296.00 | ¥291.00 | 71.10K |
| 2026-09-17 | ¥293.00 | -1.68% | ¥298.00 | ¥301.00 | ¥288.00 | 193.30K |
| 2026-09-16 | ¥298.00 | +2.05% | ¥292.00 | ¥307.00 | ¥292.00 | 175.40K |
| 2026-09-15 | ¥292.00 | -1.68% | ¥293.00 | ¥295.00 | ¥288.00 | 107.50K |
| 2026-09-14 | ¥297.00 | +6.45% | ¥280.00 | ¥299.00 | ¥280.00 | 294.50K |
| 2026-09-11 | ¥279.00 | -2.45% | ¥285.00 | ¥285.00 | ¥278.00 | 154.30K |
| 2026-09-10 | ¥286.00 | +0.70% | ¥283.00 | ¥290.00 | ¥281.00 | 106.90K |
| 2026-09-09 | ¥284.00 | 0.00% | ¥283.00 | ¥288.00 | ¥283.00 | 53.20K |
| 2026-09-08 | ¥284.00 | -1.73% | ¥286.00 | ¥293.00 | ¥282.00 | 84.50K |
| 2026-09-07 | ¥289.00 | +2.12% | ¥285.00 | ¥290.00 | ¥284.00 | 111.70K |
| 2026-09-04 | ¥283.00 | -0.35% | ¥284.00 | ¥285.00 | ¥281.00 | 78.50K |
| 2026-09-03 | ¥284.00 | -1.39% | ¥287.00 | ¥290.00 | ¥281.00 | 118.80K |
| 2026-09-02 | ¥288.00 | -2.04% | ¥295.00 | ¥297.00 | ¥287.00 | 190.10K |
| 2026-09-01 | ¥294.00 | +0.34% | ¥293.00 | ¥300.00 | ¥292.00 | 108.20K |
| 2026-08-31 | ¥293.00 | +2.09% | ¥289.00 | ¥294.00 | ¥287.00 | 74.00K |
| 2026-08-28 | ¥287.00 | -1.03% | ¥293.00 | ¥294.00 | ¥287.00 | 110.40K |
| 2026-08-27 | ¥290.00 | -3.33% | ¥296.00 | ¥300.00 | ¥289.00 | 188.30K |
| 2026-08-26 | ¥300.00 | 0.00% | ¥299.00 | ¥301.00 | ¥292.00 | 204.90K |
| 2026-08-25 | ¥300.00 | 0.00% | ¥298.00 | ¥302.00 | ¥296.00 | 161.40K |
| 2026-08-24 | ¥300.00 | -4.76% | ¥310.00 | ¥311.00 | ¥297.00 | 533.10K |
| 2026-08-21 | ¥315.00 | -0.94% | ¥318.00 | ¥333.00 | ¥313.00 | 865.40K |
| 2026-08-20 | ¥318.00 | -0.63% | ¥319.00 | ¥329.00 | ¥311.00 | 527.90K |
| 2026-08-19 | ¥320.00 | -3.90% | ¥325.00 | ¥333.00 | ¥311.00 | 915.80K |
| 2026-08-18 | ¥333.00 | +2.15% | ¥350.00 | ¥370.00 | ¥310.00 | 4.25M |
| 2026-08-17 | ¥326.00 | +32.52% | ¥326.00 | ¥326.00 | ¥326.00 | 185.70K |
| 2026-08-14 | ¥246.00 | 0.00% | ¥247.00 | ¥247.00 | ¥236.00 | 358.70K |
| 2026-08-13 | ¥246.00 | +0.41% | ¥245.00 | ¥248.00 | ¥244.00 | 51.80K |
| 2026-08-12 | ¥245.00 | +2.51% | ¥241.00 | ¥245.00 | ¥241.00 | 55.50K |
| 2026-08-10 | ¥239.00 | 0.00% | ¥239.00 | ¥242.00 | ¥238.00 | 39.90K |
| 2026-08-07 | ¥239.00 | +0.84% | ¥239.00 | ¥245.00 | ¥238.00 | 150.10K |
| 2026-08-06 | ¥237.00 | +0.42% | ¥237.00 | ¥239.00 | ¥234.00 | 56.70K |
| 2026-08-05 | ¥236.00 | 0.00% | ¥235.00 | ¥237.00 | ¥234.00 | 38.20K |
| 2026-08-04 | ¥236.00 | +0.85% | ¥236.00 | ¥236.00 | ¥234.00 | 28.80K |
| 2026-08-03 | ¥234.00 | -0.85% | ¥237.00 | ¥237.00 | ¥232.00 | 88.90K |
| 2026-07-31 | ¥236.00 | +1.29% | ¥233.00 | ¥241.00 | ¥233.00 | 104.50K |
| 2026-07-30 | ¥233.00 | +1.30% | ¥232.00 | ¥237.00 | ¥228.00 | 74.20K |
| 2026-07-29 | ¥230.00 | -1.71% | ¥235.00 | ¥235.00 | ¥227.00 | 121.90K |
| 2026-07-28 | ¥234.00 | -1.27% | ¥239.00 | ¥239.00 | ¥231.00 | 108.90K |
| 2026-07-27 | ¥237.00 | +1.28% | ¥236.00 | ¥238.00 | ¥234.00 | 49.60K |
| 2026-07-24 | ¥234.00 | -1.27% | ¥237.00 | ¥237.00 | ¥229.00 | 87.80K |
| 2026-07-23 | ¥237.00 | +0.85% | ¥236.00 | ¥238.00 | ¥234.00 | 32.90K |
| 2026-07-22 | ¥235.00 | +0.43% | ¥237.00 | ¥241.00 | ¥234.00 | 99.10K |
| 2026-07-21 | ¥234.00 | +1.74% | ¥232.00 | ¥238.00 | ¥228.00 | 112.90K |
| 2026-07-17 | ¥230.00 | -3.36% | ¥238.00 | ¥238.00 | ¥223.00 | 339.40K |
| 2026-07-16 | ¥238.00 | +0.85% | ¥237.00 | ¥240.00 | ¥236.00 | 56.50K |
| 2026-07-15 | ¥236.00 | 0.00% | ¥238.00 | ¥238.00 | ¥235.00 | 30.30K |
| 2026-07-14 | ¥236.00 | +0.43% | ¥235.00 | ¥239.00 | ¥233.00 | 53.40K |
| 2026-07-13 | ¥235.00 | -1.26% | ¥238.00 | ¥238.00 | ¥233.00 | 89.00K |
| 2026-07-10 | ¥238.00 | +0.85% | ¥238.00 | ¥245.00 | ¥237.00 | 115.60K |
| 2026-07-09 | ¥236.00 | 0.00% | ¥234.00 | ¥238.00 | ¥234.00 | 40.90K |
| 2026-07-08 | ¥236.00 | 0.00% | ¥238.00 | ¥238.00 | ¥234.00 | 27.40K |
| 2026-07-07 | ¥236.00 | 0.00% | ¥236.00 | ¥239.00 | ¥234.00 | 45.50K |
| 2026-07-06 | ¥236.00 | -0.42% | ¥238.00 | ¥241.00 | ¥236.00 | 55.30K |
| 2026-07-03 | ¥237.00 | +2.16% | ¥232.00 | ¥238.00 | ¥230.00 | 95.40K |
| 2026-07-02 | ¥232.00 | +1.75% | ¥230.00 | ¥237.00 | ¥227.00 | 77.40K |
| 2026-07-01 | ¥228.00 | -1.30% | ¥235.00 | ¥235.00 | ¥226.00 | 54.60K |
| 2026-06-30 | ¥231.00 | -1.70% | ¥238.00 | ¥238.00 | ¥229.00 | 69.10K |
| 2026-06-29 | ¥235.00 | +3.07% | ¥233.00 | ¥235.00 | ¥230.00 | 111.70K |
| 2026-06-26 | ¥228.00 | -2.15% | ¥233.00 | ¥233.00 | ¥226.00 | 94.00K |
| 2026-06-25 | ¥233.00 | -1.27% | ¥236.00 | ¥237.00 | ¥232.00 | 53.00K |
| 2026-06-24 | ¥236.00 | +2.16% | ¥230.00 | ¥236.00 | ¥230.00 | 72.00K |
| 2026-06-23 | ¥231.00 | -2.94% | ¥239.00 | ¥239.00 | ¥229.00 | 112.30K |
| 2026-06-22 | ¥238.00 | +5.31% | ¥227.00 | ¥239.00 | ¥226.00 | 167.90K |
| 2026-06-19 | ¥226.00 | +1.80% | ¥221.00 | ¥227.00 | ¥221.00 | 125.90K |
| 2026-06-18 | ¥222.00 | -1.33% | ¥226.00 | ¥228.00 | ¥222.00 | 128.80K |
| 2026-06-17 | ¥225.00 | +0.45% | ¥223.00 | ¥232.00 | ¥222.00 | 324.30K |
| 2026-06-16 | ¥224.00 | -0.88% | ¥227.00 | ¥227.00 | ¥221.00 | 102.70K |
| 2026-06-15 | ¥226.00 | +1.80% | ¥224.00 | ¥234.00 | ¥223.00 | 212.10K |
| 2026-06-12 | ¥222.00 | +2.78% | ¥218.00 | ¥225.00 | ¥216.00 | 112.10K |
| 2026-06-11 | ¥216.00 | -3.14% | ¥223.00 | ¥223.00 | ¥214.00 | 207.60K |
| 2026-06-10 | ¥223.00 | -2.19% | ¥228.00 | ¥228.00 | ¥222.00 | 169.70K |
| 2026-06-09 | ¥228.00 | -0.87% | ¥229.00 | ¥230.00 | ¥226.00 | 53.80K |
| 2026-06-08 | ¥230.00 | -1.71% | ¥231.00 | ¥232.00 | ¥225.00 | 125.80K |
| 2026-06-05 | ¥234.00 | +1.30% | ¥231.00 | ¥238.00 | ¥229.00 | 61.00K |
| 2026-06-04 | ¥231.00 | -2.12% | ¥234.00 | ¥234.00 | ¥227.00 | 67.30K |
| 2026-06-03 | ¥236.00 | -0.84% | ¥238.00 | ¥239.00 | ¥231.00 | 67.40K |
| 2026-06-02 | ¥238.00 | -2.06% | ¥243.00 | ¥243.00 | ¥231.00 | 127.90K |
| 2026-06-01 | ¥243.00 | -5.08% | ¥255.00 | ¥255.00 | ¥239.00 | 137.30K |
| 2026-05-29 | ¥256.00 | -1.54% | ¥261.00 | ¥264.00 | ¥255.00 | 48.80K |
| 2026-05-28 | ¥260.00 | -6.47% | ¥273.00 | ¥273.00 | ¥259.00 | 124.60K |
| 2026-05-27 | ¥278.00 | +0.36% | ¥279.00 | ¥279.00 | ¥274.00 | 81.10K |
| 2026-05-26 | ¥277.00 | +2.97% | ¥275.00 | ¥283.00 | ¥270.00 | 139.30K |
| 2026-05-25 | ¥269.00 | +4.26% | ¥265.00 | ¥275.00 | ¥261.00 | 266.70K |