Nippon Seisen Co., Ltd.(JP:5659)
Â¥1,287.00+15.00 (+1.18%)
JP:5659
Nippon Seisen Co., Ltd. historical prices
Â¥1,287.00
At close:+15.00 (+1.18%)
Want to see JP:5659 full AI Analyst Report?
Nippon Seisen Co., Ltd. (5659) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,271.00 | 1,290.00 | 1,264.00 | 1,287.00 | 1,287.00 | +1.18% | 38,600 | 0.52 |
| Nov 10, 2026 | 1,253.00 | 1,276.00 | 1,253.00 | 1,272.00 | 1,272.00 | +2.00% | 89,700 | 1.22 |
| Nov 09, 2026 | 1,260.00 | 1,266.00 | 1,231.00 | 1,233.00 | 1,233.00 | -1.12% | 93,900 | 1.29 |
| Nov 06, 2026 | 1,225.00 | 1,249.00 | 1,214.00 | 1,247.00 | 1,247.00 | -4.66% | 115,500 | 1.63 |
| Nov 05, 2026 | 1,315.00 | 1,330.00 | 1,291.00 | 1,308.00 | 1,308.00 | +0.62% | 83,700 | 1.19 |
| Nov 04, 2026 | 1,336.00 | 1,336.00 | 1,260.00 | 1,300.00 | 1,300.00 | -1.81% | 133,900 | 1.94 |
| Nov 03, 2026 | 1,324.00 | 1,337.00 | 1,305.00 | 1,324.00 | 1,324.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,325.00 | 1,337.00 | 1,305.00 | 1,324.00 | 1,324.00 | -0.97% | 101,000 | 1.46 |
| Oct 30, 2026 | 1,340.00 | 1,370.00 | 1,325.00 | 1,337.00 | 1,337.00 | -1.98% | 172,800 | 2.54 |
| Oct 29, 2026 | 1,316.00 | 1,364.00 | 1,286.00 | 1,364.00 | 1,364.00 | +6.07% | 626,100 | 10.48 |
| Oct 28, 2026 | 1,287.00 | 1,317.00 | 1,244.00 | 1,286.00 | 1,286.00 | +1.34% | 623,300 | 11.82 |
| Oct 27, 2026 | 1,266.00 | 1,282.00 | 1,265.00 | 1,269.00 | 1,269.00 | +0.95% | 61,600 | 1.15 |
| Oct 26, 2026 | 1,260.00 | 1,267.00 | 1,251.00 | 1,257.00 | 1,257.00 | -0.32% | 55,000 | 1.00 |
| Oct 23, 2026 | 1,279.00 | 1,284.00 | 1,240.00 | 1,261.00 | 1,261.00 | -2.32% | 99,900 | 1.77 |
| Oct 22, 2026 | 1,300.00 | 1,306.00 | 1,276.00 | 1,291.00 | 1,291.00 | +0.16% | 61,800 | 1.03 |
| Oct 21, 2026 | 1,300.00 | 1,302.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.00% | 53,800 | 0.80 |
| Oct 20, 2026 | 1,322.00 | 1,322.00 | 1,287.00 | 1,289.00 | 1,289.00 | -2.35% | 77,800 | 1.17 |
| Oct 19, 2026 | 1,311.00 | 1,323.00 | 1,305.00 | 1,320.00 | 1,320.00 | +0.23% | 62,400 | 0.95 |
| Oct 16, 2026 | 1,318.00 | 1,327.00 | 1,309.00 | 1,317.00 | 1,317.00 | +0.69% | 69,600 | 1.06 |
| Oct 15, 2026 | 1,336.00 | 1,339.00 | 1,304.00 | 1,308.00 | 1,308.00 | -3.89% | 108,100 | 1.69 |
| Oct 14, 2026 | 1,360.00 | 1,368.00 | 1,351.00 | 1,361.00 | 1,361.00 | +0.07% | 48,800 | 0.77 |
| Oct 13, 2026 | 1,358.00 | 1,369.00 | 1,342.00 | 1,360.00 | 1,360.00 | +0.74% | 39,200 | 0.62 |
| Oct 12, 2026 | 1,350.00 | 1,359.00 | 1,332.00 | 1,350.00 | 1,350.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,335.00 | 1,359.00 | 1,332.00 | 1,350.00 | 1,350.00 | -0.37% | 50,100 | 0.78 |
| Oct 08, 2026 | 1,370.00 | 1,370.00 | 1,343.00 | 1,355.00 | 1,355.00 | -1.95% | 68,200 | 1.05 |
| Oct 07, 2026 | 1,399.00 | 1,406.00 | 1,378.00 | 1,382.00 | 1,382.00 | -0.86% | 47,400 | 0.73 |
| Oct 06, 2026 | 1,390.00 | 1,402.00 | 1,387.00 | 1,394.00 | 1,394.00 | +0.22% | 36,600 | 0.56 |
| Oct 05, 2026 | 1,387.00 | 1,397.00 | 1,381.00 | 1,391.00 | 1,391.00 | +0.51% | 42,500 | 0.65 |
| Oct 02, 2026 | 1,376.00 | 1,396.00 | 1,376.00 | 1,384.00 | 1,384.00 | -1.00% | 44,100 | 0.68 |
| Oct 01, 2026 | 1,383.00 | 1,405.00 | 1,375.00 | 1,398.00 | 1,398.00 | +0.22% | 52,100 | 0.80 |
| Sep 30, 2026 | 1,420.00 | 1,420.00 | 1,386.00 | 1,395.00 | 1,395.00 | -0.57% | 75,300 | 1.17 |
| Sep 29, 2026 | 1,420.00 | 1,421.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.20% | 56,300 | 0.88 |
| Sep 28, 2026 | 1,461.00 | 1,469.00 | 1,431.00 | 1,438.00 | 1,420.00 | -1.84% | 52,500 | 0.82 |
| Sep 25, 2026 | 1,447.00 | 1,473.00 | 1,447.00 | 1,465.00 | 1,446.66 | +1.81% | 61,400 | 0.97 |
| Sep 24, 2026 | 1,420.00 | 1,447.00 | 1,413.00 | 1,439.00 | 1,420.99 | +1.84% | 68,300 | 1.08 |
| Sep 23, 2026 | 1,413.00 | 1,430.00 | 1,405.00 | 1,413.00 | 1,395.31 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,413.00 | 1,430.00 | 1,405.00 | 1,413.00 | 1,395.31 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,413.00 | 1,430.00 | 1,405.00 | 1,413.00 | 1,395.31 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,422.00 | 1,430.00 | 1,405.00 | 1,413.00 | 1,395.31 | -0.63% | 50,900 | 0.75 |
| Sep 17, 2026 | 1,395.00 | 1,427.00 | 1,383.00 | 1,422.00 | 1,404.20 | +1.94% | 43,300 | 0.63 |
| Sep 16, 2026 | 1,360.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,377.54 | +2.88% | 42,500 | 0.60 |
| Sep 15, 2026 | 1,340.00 | 1,362.00 | 1,340.00 | 1,356.00 | 1,339.03 | +0.15% | 28,000 | 0.39 |
| Sep 14, 2026 | 1,340.00 | 1,356.00 | 1,339.00 | 1,354.00 | 1,337.05 | -0.15% | 33,500 | 0.47 |
| Sep 11, 2026 | 1,350.00 | 1,369.00 | 1,345.00 | 1,356.00 | 1,339.03 | -1.67% | 42,500 | 0.59 |
| Sep 10, 2026 | 1,358.00 | 1,381.00 | 1,351.00 | 1,379.00 | 1,361.74 | +0.29% | 48,700 | 0.68 |
| Sep 09, 2026 | 1,370.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,357.79 | +0.22% | 42,900 | 0.60 |
| Sep 08, 2026 | 1,412.00 | 1,412.00 | 1,372.00 | 1,372.00 | 1,354.83 | -3.11% | 63,500 | 0.88 |
| Sep 07, 2026 | 1,401.00 | 1,420.00 | 1,401.00 | 1,416.00 | 1,398.28 | +1.00% | 40,000 | 0.55 |
| Sep 04, 2026 | 1,391.00 | 1,405.00 | 1,388.00 | 1,402.00 | 1,384.45 | -0.07% | 31,700 | 0.44 |
| Sep 03, 2026 | 1,402.00 | 1,413.00 | 1,392.00 | 1,403.00 | 1,385.44 | +0.72% | 36,300 | 0.50 |
