Nissen, Inc. 6543
TSE · Japan · Commercial Services
¥1,198.00+15.00 (+1.27%)
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 | ¥1,198.00 | +1.27% | ¥1,189.00 | ¥1,200.00 | ¥1,183.00 | 1.60K |
| 2026-10-01 | ¥1,183.00 | +0.08% | ¥1,200.00 | ¥1,200.00 | ¥1,183.00 | 500 |
| 2026-09-30 | ¥1,182.00 | -1.42% | ¥1,190.00 | ¥1,190.00 | ¥1,182.00 | 800 |
| 2026-09-29 | ¥1,199.00 | +1.78% | ¥1,155.00 | ¥1,199.00 | ¥1,155.00 |
| 2.20K |
| 2026-09-28 | ¥1,178.00 | -0.51% | ¥1,203.00 | ¥1,203.00 | ¥1,171.00 | 3.90K |
| 2026-09-25 | ¥1,184.00 | +0.51% | ¥1,175.00 | ¥1,184.00 | ¥1,170.00 | 1.90K |
| 2026-09-24 | ¥1,178.00 | -0.51% | ¥1,189.00 | ¥1,197.00 | ¥1,163.00 | 4.70K |
| 2026-09-18 | ¥1,184.00 | -0.50% | ¥1,190.00 | ¥1,210.00 | ¥1,180.00 | 1.50K |
| 2026-09-17 | ¥1,190.00 | +0.34% | ¥1,182.00 | ¥1,190.00 | ¥1,182.00 | 700 |
| 2026-09-16 | ¥1,186.00 | -0.25% | ¥1,189.00 | ¥1,214.00 | ¥1,185.00 | 1.50K |
| 2026-09-15 | ¥1,189.00 | +0.17% | ¥1,188.00 | ¥1,202.00 | ¥1,188.00 | 1.20K |
| 2026-09-14 | ¥1,187.00 | -0.50% | ¥1,203.00 | ¥1,203.00 | ¥1,157.00 | 4.70K |
| 2026-09-11 | ¥1,193.00 | -2.53% | ¥1,215.00 | ¥1,215.00 | ¥1,186.00 | 2.00K |
| 2026-09-10 | ¥1,224.00 | -0.24% | ¥1,226.00 | ¥1,226.00 | ¥1,211.00 | 2.30K |
| 2026-09-09 | ¥1,227.00 | +0.49% | ¥1,223.00 | ¥1,230.00 | ¥1,212.00 | 2.10K |
| 2026-09-08 | ¥1,221.00 | +0.41% | ¥1,224.00 | ¥1,224.00 | ¥1,210.00 | 2.20K |
| 2026-09-07 | ¥1,216.00 | -0.33% | ¥1,220.00 | ¥1,220.00 | ¥1,207.00 | 1.50K |
| 2026-09-04 | ¥1,220.00 | +0.16% | ¥1,218.00 | ¥1,220.00 | ¥1,198.00 | 3.60K |
| 2026-09-03 | ¥1,218.00 | +1.50% | ¥1,218.00 | ¥1,218.00 | ¥1,200.00 | 1.70K |
| 2026-09-02 | ¥1,200.00 | -0.17% | ¥1,203.00 | ¥1,206.00 | ¥1,198.00 | 2.50K |
| 2026-09-01 | ¥1,202.00 | -0.25% | ¥1,218.00 | ¥1,218.00 | ¥1,200.00 | 5.70K |
| 2026-08-31 | ¥1,205.00 | -1.63% | ¥1,225.00 | ¥1,234.00 | ¥1,193.00 | 4.60K |
| 2026-08-28 | ¥1,225.00 | -5.77% | ¥1,254.00 | ¥1,269.00 | ¥1,224.00 | 13.30K |
| 2026-08-27 | ¥1,300.00 | +0.93% | ¥1,277.00 | ¥1,300.00 | ¥1,271.00 | 8.00K |
| 2026-08-26 | ¥1,288.00 | +1.90% | ¥1,265.00 | ¥1,288.00 | ¥1,265.00 | 3.50K |
| 2026-08-25 | ¥1,264.00 | -0.78% | ¥1,277.00 | ¥1,277.00 | ¥1,259.00 | 4.50K |
| 2026-08-24 | ¥1,274.00 | -2.23% | ¥1,280.00 | ¥1,295.00 | ¥1,250.00 | 15.80K |
| 2026-08-21 | ¥1,303.00 | +6.80% | ¥1,430.00 | ¥1,450.00 | ¥1,263.00 | 101.20K |
| 2026-08-20 | ¥1,220.00 | +0.83% | ¥1,216.00 | ¥1,220.00 | ¥1,216.00 | 1.00K |
| 2026-08-19 | ¥1,210.00 | -0.41% | ¥1,216.00 | ¥1,217.00 | ¥1,205.00 | 1.00K |
| 2026-08-18 | ¥1,215.00 | +0.83% | ¥1,200.00 | ¥1,215.00 | ¥1,199.00 | 1.70K |
| 2026-08-17 | ¥1,205.00 | +1.09% | ¥1,193.00 | ¥1,208.00 | ¥1,193.00 | 3.60K |
| 2026-08-14 | ¥1,192.00 | -0.67% | ¥1,204.00 | ¥1,204.00 | ¥1,185.00 | 3.80K |
| 2026-08-13 | ¥1,200.00 | 0.00% | ¥1,200.00 | ¥1,202.00 | ¥1,190.00 | 3.60K |
| 2026-08-12 | ¥1,200.00 | +0.25% | ¥1,201.00 | ¥1,203.00 | ¥1,190.00 | 2.00K |
| 2026-08-10 | ¥1,197.00 | +0.59% | ¥1,197.00 | ¥1,200.00 | ¥1,185.00 | 2.40K |
| 2026-08-07 | ¥1,190.00 | +0.42% | ¥1,191.00 | ¥1,200.00 | ¥1,184.00 | 3.20K |
| 2026-08-06 | ¥1,185.00 | -1.00% | ¥1,188.00 | ¥1,199.00 | ¥1,185.00 | 1.20K |
| 2026-08-05 | ¥1,197.00 | +0.25% | ¥1,196.00 | ¥1,197.00 | ¥1,182.00 | 2.10K |
| 2026-08-04 | ¥1,194.00 | +0.42% | ¥1,189.00 | ¥1,194.00 | ¥1,182.00 | 2.40K |
| 2026-08-03 | ¥1,189.00 | +0.59% | ¥1,201.00 | ¥1,201.00 | ¥1,189.00 | 2.40K |
| 2026-07-31 | ¥1,182.00 | -0.25% | ¥1,185.00 | ¥1,196.00 | ¥1,182.00 | 1.80K |
| 2026-07-30 | ¥1,185.00 | -0.42% | ¥1,190.00 | ¥1,200.00 | ¥1,182.00 | 4.20K |
| 2026-07-29 | ¥1,190.00 | +0.93% | ¥1,188.00 | ¥1,190.00 | ¥1,186.00 | 1.20K |
| 2026-07-28 | ¥1,179.00 | -1.34% | ¥1,190.00 | ¥1,190.00 | ¥1,175.00 | 2.50K |
| 2026-07-27 | ¥1,195.00 | +1.10% | ¥1,200.00 | ¥1,200.00 | ¥1,182.00 | 1.80K |
| 2026-07-24 | ¥1,182.00 | -0.25% | ¥1,188.00 | ¥1,188.00 | ¥1,174.00 | 900 |
| 2026-07-23 | ¥1,185.00 | -0.17% | ¥1,186.00 | ¥1,186.00 | ¥1,169.00 | 2.30K |
| 2026-07-22 | ¥1,187.00 | 0.00% | ¥1,187.00 | ¥1,187.00 | ¥1,165.00 | 2.70K |
| 2026-07-21 | ¥1,187.00 | +0.85% | ¥1,189.00 | ¥1,189.00 | ¥1,169.00 | 2.70K |
| 2026-07-17 | ¥1,177.00 | -0.25% | ¥1,169.00 | ¥1,190.00 | ¥1,168.00 | 2.00K |
| 2026-07-16 | ¥1,180.00 | +1.11% | ¥1,178.00 | ¥1,180.00 | ¥1,163.00 | 3.00K |
| 2026-07-15 | ¥1,167.00 | -0.77% | ¥1,165.00 | ¥1,190.00 | ¥1,165.00 | 2.70K |
| 2026-07-14 | ¥1,176.00 | +0.51% | ¥1,166.00 | ¥1,184.00 | ¥1,163.00 | 2.80K |
| 2026-07-13 | ¥1,170.00 | +0.78% | ¥1,188.00 | ¥1,188.00 | ¥1,165.00 | 1.90K |
| 2026-07-10 | ¥1,161.00 | +0.96% | ¥1,150.00 | ¥1,175.00 | ¥1,150.00 | 4.20K |
| 2026-07-09 | ¥1,150.00 | -3.44% | ¥1,207.00 | ¥1,207.00 | ¥1,145.00 | 12.00K |
| 2026-07-08 | ¥1,191.00 | +0.08% | ¥1,219.00 | ¥1,219.00 | ¥1,191.00 | 1.40K |
| 2026-07-07 | ¥1,190.00 | -0.92% | ¥1,200.00 | ¥1,200.00 | ¥1,190.00 | 1.10K |
| 2026-07-06 | ¥1,201.00 | +0.25% | ¥1,203.00 | ¥1,213.00 | ¥1,187.00 | 2.00K |
| 2026-07-03 | ¥1,198.00 | +0.25% | ¥1,195.00 | ¥1,200.00 | ¥1,185.00 | 1.50K |
| 2026-07-02 | ¥1,195.00 | 0.00% | ¥1,195.00 | ¥1,197.00 | ¥1,195.00 | 1.80K |
| 2026-07-01 | ¥1,195.00 | +0.08% | ¥1,187.00 | ¥1,195.00 | ¥1,182.00 | 700 |
| 2026-06-30 | ¥1,194.00 | +0.67% | ¥1,187.00 | ¥1,195.00 | ¥1,173.00 | 700 |
| 2026-06-29 | ¥1,186.00 | +0.76% | ¥1,177.00 | ¥1,186.00 | ¥1,176.00 | 1.60K |
| 2026-06-26 | ¥1,177.00 | -1.09% | ¥1,170.00 | ¥1,177.00 | ¥1,168.00 | 2.20K |
| 2026-06-25 | ¥1,190.00 | +0.59% | ¥1,179.00 | ¥1,190.00 | ¥1,179.00 | 2.30K |
| 2026-06-24 | ¥1,183.00 | +1.28% | ¥1,170.00 | ¥1,183.00 | ¥1,170.00 | 300 |
| 2026-06-23 | ¥1,168.00 | -0.17% | ¥1,168.00 | ¥1,189.00 | ¥1,168.00 | 900 |
| 2026-06-22 | ¥1,170.00 | -0.43% | ¥1,171.00 | ¥1,177.00 | ¥1,170.00 | 1.00K |
| 2026-06-19 | ¥1,175.00 | -1.18% | ¥1,183.00 | ¥1,183.00 | ¥1,175.00 | 400 |
| 2026-06-18 | ¥1,189.00 | +1.19% | ¥1,175.00 | ¥1,198.00 | ¥1,175.00 | 1.60K |
| 2026-06-17 | ¥1,175.00 | +0.95% | ¥1,174.00 | ¥1,175.00 | ¥1,156.00 | 900 |
| 2026-06-16 | ¥1,164.00 | 0.00% | ¥1,166.00 | ¥1,175.00 | ¥1,164.00 | 700 |
| 2026-06-15 | ¥1,164.00 | +0.78% | ¥1,162.00 | ¥1,164.00 | ¥1,152.00 | 2.40K |
| 2026-06-12 | ¥1,155.00 | -0.52% | ¥1,163.00 | ¥1,163.00 | ¥1,155.00 | 400 |
| 2026-06-11 | ¥1,161.00 | -0.17% | ¥1,164.00 | ¥1,164.00 | ¥1,151.00 | 800 |
| 2026-06-10 | ¥1,163.00 | -0.09% | ¥1,164.00 | ¥1,164.00 | ¥1,163.00 | 1.10K |
| 2026-06-09 | ¥1,164.00 | +1.13% | ¥1,164.00 | ¥1,164.00 | ¥1,158.00 | 800 |
| 2026-06-08 | ¥1,151.00 | +1.14% | ¥1,150.00 | ¥1,151.00 | ¥1,149.00 | 1.00K |
| 2026-06-05 | ¥1,138.00 | -0.09% | ¥1,137.00 | ¥1,145.00 | ¥1,137.00 | 3.10K |
| 2026-06-04 | ¥1,139.00 | -0.18% | ¥1,140.00 | ¥1,147.00 | ¥1,139.00 | 1.50K |
| 2026-06-03 | ¥1,141.00 | -0.78% | ¥1,156.00 | ¥1,156.00 | ¥1,140.00 | 2.80K |
| 2026-06-02 | ¥1,150.00 | -0.86% | ¥1,160.00 | ¥1,161.00 | ¥1,132.00 | 2.00K |
| 2026-06-01 | ¥1,160.00 | +0.87% | ¥1,151.00 | ¥1,160.00 | ¥1,148.00 | 1.40K |
| 2026-05-29 | ¥1,150.00 | +0.97% | ¥1,139.00 | ¥1,150.00 | ¥1,139.00 | 900 |
| 2026-05-28 | ¥1,139.00 | -0.78% | ¥1,134.00 | ¥1,149.00 | ¥1,133.00 | 1.90K |
| 2026-05-27 | ¥1,148.00 | -0.17% | ¥1,143.00 | ¥1,150.00 | ¥1,136.00 | 3.70K |
| 2026-05-26 | ¥1,150.00 | -1.20% | ¥1,147.00 | ¥1,163.00 | ¥1,140.00 | 2.90K |
| 2026-05-25 | ¥1,164.00 | +1.22% | ¥1,161.00 | ¥1,164.00 | ¥1,155.00 | 1.80K |