NIHON SEIKAN K.K. 5905
TSE · Japan · Process Industries
¥1,368.00+8.00 (+0.59%)
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 | ¥1,360.00 | -0.51% | ¥1,380.00 | ¥1,390.00 | ¥1,360.00 | 2.30K |
| 2026-09-30 | ¥1,367.00 | 0.00% | ¥1,367.00 | ¥1,367.00 | ¥1,367.00 | 0 |
| 2026-09-29 | ¥1,367.00 | -0.22% | ¥1,370.00 | ¥1,370.00 | ¥1,367.00 | 200 |
| 2026-09-28 | ¥1,370.00 | +0.66% | ¥1,377.00 | ¥1,377.00 | ¥1,370.00 | 700 |
| 2026-09-25 | ¥1,361.00 | 0.00% | ¥1,352.00 | ¥1,361.00 | ¥1,352.00 | 200 |
| 2026-09-24 | ¥1,361.00 | 0.00% | ¥1,388.00 | ¥1,388.00 | ¥1,360.00 | 1.70K |
| 2026-09-18 | ¥1,361.00 | +0.07% | ¥1,360.00 | ¥1,361.00 | ¥1,360.00 | 700 |
| 2026-09-17 | ¥1,360.00 | -1.38% | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | 100 |
| 2026-09-16 | ¥1,379.00 | +1.03% | ¥1,365.00 | ¥1,379.00 | ¥1,360.00 | 700 |
| 2026-09-15 | ¥1,365.00 | -0.66% | ¥1,389.00 | ¥1,389.00 | ¥1,363.00 | 300 |
| 2026-09-14 | ¥1,374.00 | +1.03% | ¥1,360.00 | ¥1,374.00 | ¥1,331.00 | 3.80K |
| 2026-09-11 | ¥1,360.00 | -0.95% | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | 800 |
| 2026-09-10 | ¥1,373.00 | +0.88% | ¥1,373.00 | ¥1,373.00 | ¥1,373.00 | 700 |
| 2026-09-09 | ¥1,361.00 | 0.00% | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | 100 |
| 2026-09-08 | ¥1,361.00 | -1.38% | ¥1,360.00 | ¥1,361.00 | ¥1,360.00 | 600 |
| 2026-09-07 | ¥1,380.00 | 0.00% | ¥1,380.00 | ¥1,380.00 | ¥1,380.00 | 300 |
| 2026-09-04 | ¥1,380.00 | +1.40% | ¥1,361.00 | ¥1,380.00 | ¥1,361.00 | 200 |
| 2026-09-03 | ¥1,361.00 | +0.07% | ¥1,360.00 | ¥1,361.00 | ¥1,351.00 | 900 |
| 2026-09-02 | ¥1,360.00 | 0.00% | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | 0 |
| 2026-09-01 | ¥1,360.00 | -0.07% | ¥1,362.00 | ¥1,375.00 | ¥1,360.00 | 1.70K |
| 2026-08-31 | ¥1,361.00 | +0.07% | ¥1,360.00 | ¥1,370.00 | ¥1,360.00 | 1.00K |
| 2026-08-28 | ¥1,360.00 | -0.15% | ¥1,338.00 | ¥1,364.00 | ¥1,338.00 | 2.70K |
| 2026-08-27 | ¥1,362.00 | +0.15% | ¥1,370.00 | ¥1,370.00 | ¥1,362.00 | 200 |
| 2026-08-26 | ¥1,360.00 | -0.37% | ¥1,365.00 | ¥1,369.00 | ¥1,350.00 | 5.00K |
| 2026-08-25 | ¥1,365.00 | -0.36% | ¥1,357.00 | ¥1,367.00 | ¥1,354.00 | 1.80K |
| 2026-08-24 | ¥1,370.00 | 0.00% | ¥1,370.00 | ¥1,370.00 | ¥1,370.00 | 0 |
| 2026-08-21 | ¥1,370.00 | 0.00% | ¥1,370.00 | ¥1,370.00 | ¥1,370.00 | 0 |
| 2026-08-20 | ¥1,370.00 | 0.00% | ¥1,370.00 | ¥1,370.00 | ¥1,370.00 | 0 |
| 2026-08-19 | ¥1,370.00 | -0.29% | ¥1,372.00 | ¥1,372.00 | ¥1,370.00 | 200 |
| 2026-08-18 | ¥1,374.00 | -0.36% | ¥1,366.00 | ¥1,374.00 | ¥1,360.00 | 1.80K |
| 2026-08-17 | ¥1,379.00 | +1.40% | ¥1,360.00 | ¥1,379.00 | ¥1,349.00 | 800 |
| 2026-08-14 | ¥1,360.00 | -0.73% | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | 200 |
| 2026-08-13 | ¥1,370.00 | 0.00% | ¥1,370.00 | ¥1,370.00 | ¥1,370.00 | 0 |
| 2026-08-12 | ¥1,370.00 | -0.07% | ¥1,370.00 | ¥1,370.00 | ¥1,370.00 | 200 |
| 2026-08-10 | ¥1,371.00 | +0.07% | ¥1,400.00 | ¥1,400.00 | ¥1,351.00 | 3.20K |
| 2026-08-07 | ¥1,370.00 | +0.07% | ¥1,380.00 | ¥1,410.00 | ¥1,352.00 | 1.50K |
| 2026-08-06 | ¥1,369.00 | +0.29% | ¥1,350.00 | ¥1,370.00 | ¥1,350.00 | 1.40K |
| 2026-08-05 | ¥1,365.00 | +1.11% | ¥1,366.00 | ¥1,366.00 | ¥1,360.00 | 300 |
| 2026-08-04 | ¥1,350.00 | 0.00% | ¥1,335.00 | ¥1,350.00 | ¥1,335.00 | 600 |
| 2026-08-03 | ¥1,350.00 | -1.46% | ¥1,379.00 | ¥1,379.00 | ¥1,350.00 | 700 |
| 2026-07-31 | ¥1,370.00 | -0.72% | ¥1,380.00 | ¥1,380.00 | ¥1,350.00 | 900 |
| 2026-07-30 | ¥1,380.00 | 0.00% | ¥1,380.00 | ¥1,380.00 | ¥1,380.00 | 0 |
| 2026-07-29 | ¥1,380.00 | 0.00% | ¥1,380.00 | ¥1,380.00 | ¥1,380.00 | 0 |
| 2026-07-28 | ¥1,380.00 | 0.00% | ¥1,380.00 | ¥1,380.00 | ¥1,380.00 | 0 |
| 2026-07-27 | ¥1,380.00 | +2.00% | ¥1,379.00 | ¥1,380.00 | ¥1,350.00 | 800 |
| 2026-07-24 | ¥1,353.00 | +0.89% | ¥1,352.00 | ¥1,353.00 | ¥1,351.00 | 2.90K |
| 2026-07-23 | ¥1,341.00 | 0.00% | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | 0 |
| 2026-07-22 | ¥1,341.00 | +0.75% | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | 700 |
| 2026-07-21 | ¥1,331.00 | +1.22% | ¥1,335.00 | ¥1,337.00 | ¥1,331.00 | 1.70K |
| 2026-07-17 | ¥1,315.00 | -1.20% | ¥1,330.00 | ¥1,330.00 | ¥1,315.00 | 800 |
| 2026-07-16 | ¥1,331.00 | 0.00% | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | 0 |
| 2026-07-15 | ¥1,331.00 | 0.00% | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | 200 |
| 2026-07-14 | ¥1,331.00 | +0.08% | ¥1,347.00 | ¥1,347.00 | ¥1,331.00 | 300 |
| 2026-07-13 | ¥1,330.00 | +0.38% | ¥1,352.00 | ¥1,352.00 | ¥1,330.00 | 2.40K |
| 2026-07-10 | ¥1,325.00 | -1.85% | ¥1,377.00 | ¥1,377.00 | ¥1,322.00 | 1.30K |
| 2026-07-09 | ¥1,350.00 | -0.07% | ¥1,351.00 | ¥1,381.00 | ¥1,350.00 | 700 |
| 2026-07-08 | ¥1,351.00 | +0.07% | ¥1,352.00 | ¥1,352.00 | ¥1,351.00 | 900 |
| 2026-07-07 | ¥1,350.00 | +0.37% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 100 |
| 2026-07-06 | ¥1,345.00 | -0.30% | ¥1,359.00 | ¥1,359.00 | ¥1,345.00 | 1.60K |
| 2026-07-03 | ¥1,349.00 | 0.00% | ¥1,349.00 | ¥1,349.00 | ¥1,349.00 | 0 |
| 2026-07-02 | ¥1,349.00 | 0.00% | ¥1,349.00 | ¥1,349.00 | ¥1,349.00 | 0 |
| 2026-07-01 | ¥1,349.00 | -1.10% | ¥1,357.00 | ¥1,379.00 | ¥1,349.00 | 500 |
| 2026-06-30 | ¥1,364.00 | +1.87% | ¥1,350.00 | ¥1,365.00 | ¥1,350.00 | 500 |
| 2026-06-29 | ¥1,339.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,339.00 | 800 |
| 2026-06-26 | ¥1,339.00 | +0.30% | ¥1,364.00 | ¥1,364.00 | ¥1,338.00 | 500 |
| 2026-06-25 | ¥1,335.00 | +4.22% | ¥1,311.00 | ¥1,335.00 | ¥1,311.00 | 300 |
| 2026-06-24 | ¥1,281.00 | -4.12% | ¥1,335.00 | ¥1,370.00 | ¥1,281.00 | 2.40K |
| 2026-06-23 | ¥1,336.00 | +0.07% | ¥1,335.00 | ¥1,336.00 | ¥1,335.00 | 300 |
| 2026-06-22 | ¥1,335.00 | 0.00% | ¥1,365.00 | ¥1,367.00 | ¥1,335.00 | 1.80K |
| 2026-06-19 | ¥1,335.00 | -0.07% | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | 700 |
| 2026-06-18 | ¥1,336.00 | 0.00% | ¥1,335.00 | ¥1,336.00 | ¥1,335.00 | 900 |
| 2026-06-17 | ¥1,336.00 | -0.07% | ¥1,336.00 | ¥1,336.00 | ¥1,336.00 | 100 |
| 2026-06-16 | ¥1,337.00 | -0.07% | ¥1,337.00 | ¥1,337.00 | ¥1,337.00 | 100 |
| 2026-06-15 | ¥1,338.00 | -1.98% | ¥1,338.00 | ¥1,338.00 | ¥1,338.00 | 200 |
| 2026-06-12 | ¥1,365.00 | +2.25% | ¥1,365.00 | ¥1,365.00 | ¥1,365.00 | 100 |
| 2026-06-11 | ¥1,335.00 | 0.00% | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | 0 |
| 2026-06-10 | ¥1,335.00 | -1.48% | ¥1,343.00 | ¥1,365.00 | ¥1,335.00 | 1.80K |
| 2026-06-09 | ¥1,355.00 | +1.50% | ¥1,353.00 | ¥1,355.00 | ¥1,353.00 | 300 |
| 2026-06-08 | ¥1,335.00 | -1.84% | ¥1,335.00 | ¥1,354.00 | ¥1,335.00 | 2.40K |
| 2026-06-05 | ¥1,360.00 | +0.74% | ¥1,346.00 | ¥1,360.00 | ¥1,335.00 | 300 |
| 2026-06-04 | ¥1,350.00 | +1.05% | ¥1,336.00 | ¥1,358.00 | ¥1,335.00 | 700 |
| 2026-06-03 | ¥1,336.00 | 0.00% | ¥1,335.00 | ¥1,337.00 | ¥1,335.00 | 1.60K |
| 2026-06-02 | ¥1,336.00 | 0.00% | ¥1,335.00 | ¥1,336.00 | ¥1,335.00 | 1.80K |
| 2026-06-01 | ¥1,336.00 | 0.00% | ¥1,336.00 | ¥1,336.00 | ¥1,334.00 | 2.80K |
| 2026-05-29 | ¥1,336.00 | -1.33% | ¥1,354.00 | ¥1,354.00 | ¥1,335.00 | 900 |
| 2026-05-28 | ¥1,354.00 | +1.35% | ¥1,354.00 | ¥1,354.00 | ¥1,354.00 | 100 |
| 2026-05-27 | ¥1,336.00 | +0.07% | ¥1,335.00 | ¥1,345.00 | ¥1,335.00 | 500 |
| 2026-05-26 | ¥1,335.00 | -0.22% | ¥1,335.00 | ¥1,338.00 | ¥1,335.00 | 1.10K |
| 2026-05-25 | ¥1,338.00 | +0.22% | ¥1,336.00 | ¥1,338.00 | ¥1,335.00 | 1.00K |
| 2026-05-22 | ¥1,335.00 | 0.00% | ¥1,331.00 | ¥1,349.00 | ¥1,331.00 | 700 |