Want to see JP:5010 full AI Analyst Report?
Nippon Seiro Co., Ltd. (5010) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 309.00 | 313.00 | 307.00 | 308.00 | 308.00 | -0.96% | 73,000 | 0.34 |
| Oct 29, 2026 | 312.00 | 313.00 | 308.00 | 311.00 | 311.00 | -0.64% | 59,900 | 0.28 |
| Oct 28, 2026 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | +0.00% | 59,700 | 0.27 |
| Oct 27, 2026 | 310.00 | 315.00 | 309.00 | 313.00 | 313.00 | +0.97% | 63,500 | 0.29 |
| Oct 26, 2026 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | +0.65% | 85,200 | 0.39 |
| Oct 23, 2026 | 316.00 | 317.00 | 306.00 | 308.00 | 308.00 | -2.84% | 210,900 | 0.97 |
| Oct 22, 2026 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | -2.76% | 72,100 | 0.33 |
| Oct 21, 2026 | 317.00 | 326.00 | 316.00 | 326.00 | 326.00 | +2.84% | 175,400 | 0.82 |
| Oct 20, 2026 | 314.00 | 320.00 | 313.00 | 317.00 | 317.00 | +0.63% | 132,000 | 0.62 |
| Oct 19, 2026 | 310.00 | 315.00 | 302.00 | 315.00 | 315.00 | +0.00% | 353,500 | 1.69 |
| Oct 16, 2026 | 311.00 | 317.00 | 311.00 | 315.00 | 315.00 | +2.61% | 104,000 | 0.50 |
| Oct 15, 2026 | 307.00 | 309.00 | 299.00 | 307.00 | 307.00 | -1.92% | 185,500 | 0.90 |
| Oct 14, 2026 | 316.00 | 317.00 | 313.00 | 313.00 | 313.00 | -0.95% | 36,900 | 0.17 |
| Oct 13, 2026 | 313.00 | 318.00 | 313.00 | 316.00 | 316.00 | +0.96% | 72,100 | 0.34 |
| Oct 12, 2026 | 313.00 | 316.00 | 312.00 | 313.00 | 313.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 312.00 | 316.00 | 312.00 | 313.00 | 313.00 | +0.64% | 112,600 | 0.54 |
| Oct 08, 2026 | 314.00 | 318.00 | 311.00 | 311.00 | 311.00 | -1.58% | 110,900 | 0.53 |
| Oct 07, 2026 | 315.00 | 317.00 | 313.00 | 316.00 | 316.00 | -0.32% | 110,900 | 0.53 |
| Oct 06, 2026 | 307.00 | 318.00 | 307.00 | 317.00 | 317.00 | +3.26% | 155,600 | 0.75 |
| Oct 05, 2026 | 306.00 | 309.00 | 301.00 | 307.00 | 307.00 | +0.99% | 130,500 | 0.63 |
| Oct 02, 2026 | 301.00 | 305.00 | 299.00 | 304.00 | 304.00 | +0.66% | 189,700 | 0.93 |
| Oct 01, 2026 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | +1.00% | 82,600 | 0.41 |
| Sep 30, 2026 | 294.00 | 300.00 | 294.00 | 299.00 | 299.00 | +2.40% | 113,700 | 0.56 |
| Sep 29, 2026 | 288.00 | 293.00 | 288.00 | 292.00 | 292.00 | +1.04% | 117,900 | 0.58 |
| Sep 28, 2026 | 288.00 | 293.00 | 288.00 | 289.00 | 289.00 | +0.00% | 86,000 | 0.42 |
| Sep 25, 2026 | 295.00 | 295.00 | 287.00 | 289.00 | 289.00 | -1.37% | 92,300 | 0.46 |
| Sep 24, 2026 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | +0.00% | 61,000 | 0.30 |
| Sep 23, 2026 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | +0.00% | 71,100 | 0.34 |
| Sep 17, 2026 | 298.00 | 301.00 | 288.00 | 293.00 | 293.00 | -1.68% | 193,300 | 0.94 |
| Sep 16, 2026 | 292.00 | 307.00 | 292.00 | 298.00 | 298.00 | +2.05% | 175,400 | 0.85 |
| Sep 15, 2026 | 293.00 | 295.00 | 288.00 | 292.00 | 292.00 | -1.68% | 107,500 | 0.52 |
| Sep 14, 2026 | 280.00 | 299.00 | 280.00 | 297.00 | 297.00 | +6.45% | 294,500 | 1.42 |
| Sep 11, 2026 | 285.00 | 285.00 | 278.00 | 279.00 | 279.00 | -2.45% | 154,300 | 0.75 |
| Sep 10, 2026 | 283.00 | 290.00 | 281.00 | 286.00 | 286.00 | +0.70% | 106,900 | 0.52 |
| Sep 09, 2026 | 283.00 | 288.00 | 283.00 | 284.00 | 284.00 | +0.00% | 53,200 | 0.26 |
| Sep 08, 2026 | 286.00 | 293.00 | 282.00 | 284.00 | 284.00 | -1.73% | 84,500 | 0.40 |
| Sep 07, 2026 | 285.00 | 290.00 | 284.00 | 289.00 | 289.00 | +2.12% | 111,700 | 0.53 |
| Sep 04, 2026 | 284.00 | 285.00 | 281.00 | 283.00 | 283.00 | -0.35% | 78,500 | 0.37 |
| Sep 03, 2026 | 287.00 | 290.00 | 281.00 | 284.00 | 284.00 | -1.39% | 118,800 | 0.56 |
| Sep 02, 2026 | 295.00 | 297.00 | 287.00 | 288.00 | 288.00 | -2.04% | 190,100 | 0.91 |
| Sep 01, 2026 | 293.00 | 300.00 | 292.00 | 294.00 | 294.00 | +0.34% | 108,200 | 0.52 |
| Aug 31, 2026 | 289.00 | 294.00 | 287.00 | 293.00 | 293.00 | +2.09% | 74,000 | 0.36 |
| Aug 28, 2026 | 293.00 | 294.00 | 287.00 | 287.00 | 287.00 | -1.03% | 110,400 | 0.53 |
| Aug 27, 2026 | 296.00 | 300.00 | 289.00 | 290.00 | 290.00 | -3.33% | 188,300 | 0.91 |
| Aug 26, 2026 | 299.00 | 301.00 | 292.00 | 300.00 | 300.00 | +0.00% | 204,900 | 1.00 |
| Aug 25, 2026 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | +0.00% | 161,400 | 0.79 |
| Aug 24, 2026 | 310.00 | 311.00 | 297.00 | 300.00 | 300.00 | -4.76% | 533,100 | 2.70 |