Nippon Seisen Co., Ltd. 5659
TSE · Japan · Producer Manufacturing
¥1,384.00-14.00 (-1.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,384.00 | -1.00% | ¥1,376.00 | ¥1,396.00 | ¥1,376.00 | 44.10K |
| 2026-10-01 | ¥1,398.00 | +0.22% | ¥1,383.00 | ¥1,405.00 | ¥1,375.00 | 52.10K |
| 2026-09-30 | ¥1,395.00 | -0.57% | ¥1,420.00 | ¥1,420.00 | ¥1,386.00 | 75.30K |
| 2026-09-29 | ¥1,403.00 | -2.43% | ¥1,420.00 | ¥1,421.00 | ¥1,399.00 | 56.30K |
| 2026-09-28 | ¥1,438.00 | -1.84% | ¥1,461.00 | ¥1,468.00 | ¥1,431.00 | 52.50K |
| 2026-09-25 | ¥1,465.00 | +1.81% | ¥1,447.00 | ¥1,473.00 | ¥1,447.00 | 61.40K |
| 2026-09-24 | ¥1,439.00 | +1.84% | ¥1,420.00 | ¥1,447.00 | ¥1,413.00 | 68.30K |
| 2026-09-18 | ¥1,413.00 | -0.63% | ¥1,422.00 | ¥1,430.00 | ¥1,405.00 | 50.90K |
| 2026-09-17 | ¥1,422.00 | +1.94% | ¥1,395.00 | ¥1,427.00 | ¥1,383.00 | 43.30K |
| 2026-09-16 | ¥1,395.00 | +2.88% | ¥1,360.00 | ¥1,395.00 | ¥1,360.00 | 42.50K |
| 2026-09-15 | ¥1,356.00 | +0.15% | ¥1,340.00 | ¥1,362.00 | ¥1,340.00 | 28.00K |
| 2026-09-14 | ¥1,354.00 | -0.15% | ¥1,340.00 | ¥1,356.00 | ¥1,339.00 | 33.50K |
| 2026-09-11 | ¥1,356.00 | -1.67% | ¥1,350.00 | ¥1,369.00 | ¥1,345.00 | 42.50K |
| 2026-09-10 | ¥1,379.00 | +0.29% | ¥1,358.00 | ¥1,381.00 | ¥1,351.00 | 48.70K |
| 2026-09-09 | ¥1,375.00 | +0.22% | ¥1,370.00 | ¥1,390.00 | ¥1,370.00 | 42.90K |
| 2026-09-08 | ¥1,372.00 | -3.11% | ¥1,412.00 | ¥1,412.00 | ¥1,372.00 | 63.50K |
| 2026-09-07 | ¥1,416.00 | +1.00% | ¥1,401.00 | ¥1,420.00 | ¥1,401.00 | 40.00K |
| 2026-09-04 | ¥1,402.00 | -0.07% | ¥1,391.00 | ¥1,405.00 | ¥1,388.00 | 31.70K |
| 2026-09-03 | ¥1,403.00 | +0.72% | ¥1,402.00 | ¥1,413.00 | ¥1,392.00 | 36.30K |
| 2026-09-02 | ¥1,393.00 | -3.86% | ¥1,425.00 | ¥1,433.00 | ¥1,393.00 | 78.00K |
| 2026-09-01 | ¥1,449.00 | +1.33% | ¥1,425.00 | ¥1,457.00 | ¥1,422.00 | 41.10K |
| 2026-08-31 | ¥1,430.00 | -1.24% | ¥1,434.00 | ¥1,442.00 | ¥1,415.00 | 48.30K |
| 2026-08-28 | ¥1,448.00 | +0.14% | ¥1,438.00 | ¥1,454.00 | ¥1,432.00 | 51.50K |
| 2026-08-27 | ¥1,446.00 | -0.14% | ¥1,450.00 | ¥1,462.00 | ¥1,431.00 | 56.20K |
| 2026-08-26 | ¥1,448.00 | +2.19% | ¥1,426.00 | ¥1,456.00 | ¥1,422.00 | 61.20K |
| 2026-08-25 | ¥1,417.00 | -0.07% | ¥1,410.00 | ¥1,420.00 | ¥1,398.00 | 37.30K |
| 2026-08-24 | ¥1,418.00 | +1.58% | ¥1,409.00 | ¥1,429.00 | ¥1,401.00 | 56.50K |
| 2026-08-21 | ¥1,396.00 | +1.23% | ¥1,370.00 | ¥1,402.00 | ¥1,366.00 | 44.20K |
| 2026-08-20 | ¥1,379.00 | +0.88% | ¥1,368.00 | ¥1,381.00 | ¥1,355.00 | 40.00K |
| 2026-08-19 | ¥1,367.00 | -3.32% | ¥1,392.00 | ¥1,408.00 | ¥1,358.00 | 70.10K |
| 2026-08-18 | ¥1,414.00 | -1.67% | ¥1,435.00 | ¥1,447.00 | ¥1,409.00 | 39.90K |
| 2026-08-17 | ¥1,438.00 | +1.34% | ¥1,427.00 | ¥1,458.00 | ¥1,427.00 | 66.50K |
| 2026-08-14 | ¥1,419.00 | +1.65% | ¥1,393.00 | ¥1,425.00 | ¥1,388.00 | 44.90K |
| 2026-08-13 | ¥1,396.00 | -0.14% | ¥1,402.00 | ¥1,411.00 | ¥1,392.00 | 42.20K |
| 2026-08-12 | ¥1,398.00 | +0.14% | ¥1,396.00 | ¥1,403.00 | ¥1,378.00 | 39.50K |
| 2026-08-10 | ¥1,396.00 | +2.12% | ¥1,371.00 | ¥1,401.00 | ¥1,367.00 | 49.30K |
| 2026-08-07 | ¥1,367.00 | -0.36% | ¥1,369.00 | ¥1,383.00 | ¥1,366.00 | 51.80K |
| 2026-08-06 | ¥1,372.00 | -0.22% | ¥1,370.00 | ¥1,389.00 | ¥1,364.00 | 57.20K |
| 2026-08-05 | ¥1,375.00 | +2.38% | ¥1,364.00 | ¥1,379.00 | ¥1,354.00 | 75.80K |
| 2026-08-04 | ¥1,343.00 | +2.13% | ¥1,315.00 | ¥1,358.00 | ¥1,311.00 | 81.70K |
| 2026-08-03 | ¥1,315.00 | -1.87% | ¥1,331.00 | ¥1,340.00 | ¥1,297.00 | 112.10K |
| 2026-07-31 | ¥1,340.00 | +1.98% | ¥1,328.00 | ¥1,362.00 | ¥1,313.00 | 181.00K |
| 2026-07-30 | ¥1,314.00 | -0.45% | ¥1,307.00 | ¥1,333.00 | ¥1,300.00 | 114.90K |
| 2026-07-29 | ¥1,320.00 | -1.64% | ¥1,341.00 | ¥1,344.00 | ¥1,305.00 | 150.10K |
| 2026-07-28 | ¥1,342.00 | -4.07% | ¥1,380.00 | ¥1,386.00 | ¥1,336.00 | 175.20K |
| 2026-07-27 | ¥1,399.00 | -3.65% | ¥1,422.00 | ¥1,423.00 | ¥1,345.00 | 312.80K |
| 2026-07-24 | ¥1,452.00 | -3.59% | ¥1,522.00 | ¥1,595.00 | ¥1,410.00 | 483.10K |
| 2026-07-23 | ¥1,506.00 | +2.45% | ¥1,485.00 | ¥1,506.00 | ¥1,484.00 | 38.60K |
| 2026-07-22 | ¥1,470.00 | +0.14% | ¥1,475.00 | ¥1,492.00 | ¥1,470.00 | 30.80K |
| 2026-07-21 | ¥1,468.00 | +3.60% | ¥1,438.00 | ¥1,468.00 | ¥1,422.00 | 45.00K |
| 2026-07-17 | ¥1,417.00 | -2.07% | ¥1,430.00 | ¥1,440.00 | ¥1,398.00 | 40.30K |
| 2026-07-16 | ¥1,447.00 | -1.70% | ¥1,460.00 | ¥1,463.00 | ¥1,445.00 | 30.50K |
| 2026-07-15 | ¥1,472.00 | -0.67% | ¥1,482.00 | ¥1,494.00 | ¥1,464.00 | 38.50K |
| 2026-07-14 | ¥1,482.00 | -1.92% | ¥1,498.00 | ¥1,499.00 | ¥1,465.00 | 45.70K |
| 2026-07-13 | ¥1,511.00 | +5.08% | ¥1,439.00 | ¥1,522.00 | ¥1,427.00 | 134.40K |
| 2026-07-10 | ¥1,438.00 | +1.27% | ¥1,446.00 | ¥1,454.00 | ¥1,424.00 | 54.70K |
| 2026-07-09 | ¥1,420.00 | +0.35% | ¥1,444.00 | ¥1,444.00 | ¥1,415.00 | 20.50K |
| 2026-07-08 | ¥1,415.00 | -1.87% | ¥1,418.00 | ¥1,434.00 | ¥1,406.00 | 51.30K |
| 2026-07-07 | ¥1,442.00 | -2.70% | ¥1,482.00 | ¥1,493.00 | ¥1,441.00 | 43.00K |
| 2026-07-06 | ¥1,482.00 | -0.54% | ¥1,495.00 | ¥1,512.00 | ¥1,468.00 | 47.90K |
| 2026-07-03 | ¥1,490.00 | +1.64% | ¥1,475.00 | ¥1,491.00 | ¥1,444.00 | 25.80K |
| 2026-07-02 | ¥1,466.00 | +1.10% | ¥1,442.00 | ¥1,512.00 | ¥1,441.00 | 47.90K |
| 2026-07-01 | ¥1,450.00 | +2.47% | ¥1,433.00 | ¥1,455.00 | ¥1,427.00 | 36.90K |
| 2026-06-30 | ¥1,415.00 | +0.14% | ¥1,422.00 | ¥1,426.00 | ¥1,395.00 | 29.90K |
| 2026-06-29 | ¥1,413.00 | -1.26% | ¥1,432.00 | ¥1,432.00 | ¥1,392.00 | 49.40K |
| 2026-06-26 | ¥1,431.00 | -0.63% | ¥1,446.00 | ¥1,459.00 | ¥1,412.00 | 52.40K |
| 2026-06-25 | ¥1,440.00 | -1.77% | ¥1,496.00 | ¥1,496.00 | ¥1,438.00 | 71.30K |
| 2026-06-24 | ¥1,466.00 | -2.46% | ¥1,500.00 | ¥1,515.00 | ¥1,423.00 | 174.50K |
| 2026-06-23 | ¥1,503.00 | -2.91% | ¥1,580.00 | ¥1,580.00 | ¥1,494.00 | 66.80K |
| 2026-06-22 | ¥1,548.00 | -1.53% | ¥1,573.00 | ¥1,605.00 | ¥1,533.00 | 100.10K |
| 2026-06-19 | ¥1,572.00 | +2.88% | ¥1,534.00 | ¥1,595.00 | ¥1,522.00 | 149.10K |
| 2026-06-18 | ¥1,528.00 | +2.07% | ¥1,514.00 | ¥1,548.00 | ¥1,506.00 | 62.50K |
| 2026-06-17 | ¥1,497.00 | -1.58% | ¥1,513.00 | ¥1,546.00 | ¥1,489.00 | 59.10K |
| 2026-06-16 | ¥1,521.00 | -0.33% | ¥1,505.00 | ¥1,542.00 | ¥1,505.00 | 32.30K |
| 2026-06-15 | ¥1,526.00 | +3.88% | ¥1,518.00 | ¥1,540.00 | ¥1,510.00 | 60.70K |
| 2026-06-12 | ¥1,469.00 | +1.80% | ¥1,462.00 | ¥1,479.00 | ¥1,432.00 | 58.20K |
| 2026-06-11 | ¥1,443.00 | +1.48% | ¥1,394.00 | ¥1,462.00 | ¥1,380.00 | 61.50K |
| 2026-06-10 | ¥1,422.00 | +0.57% | ¥1,391.00 | ¥1,427.00 | ¥1,383.00 | 60.40K |
| 2026-06-09 | ¥1,414.00 | +2.69% | ¥1,376.00 | ¥1,418.00 | ¥1,364.00 | 54.20K |
| 2026-06-08 | ¥1,377.00 | -4.57% | ¥1,383.00 | ¥1,405.00 | ¥1,366.00 | 55.50K |
| 2026-06-05 | ¥1,443.00 | +0.56% | ¥1,443.00 | ¥1,450.00 | ¥1,420.00 | 31.90K |
| 2026-06-04 | ¥1,435.00 | -1.64% | ¥1,429.00 | ¥1,454.00 | ¥1,405.00 | 47.50K |
| 2026-06-03 | ¥1,459.00 | +6.42% | ¥1,394.00 | ¥1,459.00 | ¥1,371.00 | 50.90K |
| 2026-06-02 | ¥1,371.00 | -2.21% | ¥1,381.00 | ¥1,391.00 | ¥1,331.00 | 48.40K |
| 2026-06-01 | ¥1,402.00 | -2.03% | ¥1,441.00 | ¥1,442.00 | ¥1,388.00 | 37.60K |
| 2026-05-29 | ¥1,431.00 | +1.27% | ¥1,400.00 | ¥1,447.00 | ¥1,387.00 | 72.40K |
| 2026-05-28 | ¥1,413.00 | -0.35% | ¥1,398.00 | ¥1,414.00 | ¥1,386.00 | 77.30K |
| 2026-05-27 | ¥1,418.00 | -2.74% | ¥1,440.00 | ¥1,443.00 | ¥1,395.00 | 62.20K |
| 2026-05-26 | ¥1,458.00 | +2.32% | ¥1,424.00 | ¥1,460.00 | ¥1,410.00 | 98.80K |
| 2026-05-25 | ¥1,425.00 | +0.99% | ¥1,441.00 | ¥1,446.00 | ¥1,410.00 | 42.00K |