Want to see JP:5905 full AI Analyst Report?
NIHON SEIKAN K.K. (5905) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,400.00 | 1,401.00 | 1,390.00 | 1,394.00 | 1,394.00 | -0.43% | 2,400 | 2.70 |
| Oct 29, 2026 | 1,389.00 | 1,400.00 | 1,389.00 | 1,400.00 | 1,400.00 | +1.23% | 1,800 | 2.07 |
| Oct 28, 2026 | 1,398.00 | 1,440.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.93% | 1,100 | 1.27 |
| Oct 27, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | +0.00% | 100 | 0.12 |
| Oct 26, 2026 | 1,394.00 | 1,396.00 | 1,394.00 | 1,396.00 | 1,396.00 | +0.94% | 400 | 0.46 |
| Oct 23, 2026 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.14% | 100 | 0.12 |
| Oct 22, 2026 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | +1.38% | 5,700 | 7.30 |
| Oct 21, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | +0.00% | 200 | 0.24 |
| Oct 20, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.14% | 4,300 | 5.69 |
| Oct 19, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | +0.07% | 100 | 0.13 |
| Oct 15, 2026 | 1,360.00 | 1,381.00 | 1,360.00 | 1,381.00 | 1,381.00 | +0.07% | 200 | 0.25 |
| Oct 14, 2026 | 1,359.00 | 1,380.00 | 1,359.00 | 1,380.00 | 1,380.00 | +0.00% | 600 | 0.76 |
| Oct 13, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | +1.47% | 400 | 0.51 |
| Oct 12, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | +0.00% | 2,500 | 3.32 |
| Oct 08, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.66% | 400 | 0.50 |
| Oct 06, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | +0.07% | 100 | 0.12 |
| Oct 05, 2026 | 1,350.00 | 1,368.00 | 1,350.00 | 1,368.00 | 1,368.00 | +0.00% | 200 | 0.24 |
| Oct 02, 2026 | 1,360.00 | 1,368.00 | 1,360.00 | 1,368.00 | 1,368.00 | +0.59% | 900 | 1.11 |
| Oct 01, 2026 | 1,380.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.51% | 2,300 | 2.86 |
| Sep 30, 2026 | 1,367.00 | 1,370.00 | 1,367.00 | 1,367.00 | 1,367.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,370.00 | 1,370.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.22% | 200 | 0.25 |
| Sep 28, 2026 | 1,377.00 | 1,377.00 | 1,370.00 | 1,370.00 | 1,370.00 | +0.66% | 700 | 0.88 |
| Sep 25, 2026 | 1,352.00 | 1,361.00 | 1,352.00 | 1,361.00 | 1,361.00 | +0.00% | 200 | 0.25 |
| Sep 24, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,361.00 | 1,361.00 | +0.00% | 1,700 | 2.16 |
| Sep 23, 2026 | 1,361.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | +0.07% | 700 | 0.84 |
| Sep 17, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.38% | 100 | 0.12 |
| Sep 16, 2026 | 1,365.00 | 1,379.00 | 1,360.00 | 1,379.00 | 1,379.00 | +1.03% | 700 | 0.82 |
| Sep 15, 2026 | 1,389.00 | 1,389.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.66% | 300 | 0.35 |
| Sep 14, 2026 | 1,360.00 | 1,374.00 | 1,331.00 | 1,374.00 | 1,374.00 | +1.03% | 3,800 | 4.69 |
| Sep 11, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.95% | 800 | 1.00 |
| Sep 10, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | +0.88% | 700 | 0.89 |
| Sep 09, 2026 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | +0.00% | 100 | 0.13 |
| Sep 08, 2026 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | -1.38% | 600 | 0.77 |
| Sep 07, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | +0.00% | 300 | 0.37 |
| Sep 04, 2026 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | +1.40% | 200 | 0.25 |
| Sep 03, 2026 | 1,360.00 | 1,361.00 | 1,351.00 | 1,361.00 | 1,361.00 | +0.07% | 900 | 1.08 |
| Sep 02, 2026 | 1,360.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 1,362.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.07% | 1,700 | 2.08 |
| Aug 31, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,361.00 | 1,361.00 | +0.07% | 1,000 | 1.21 |
| Aug 28, 2026 | 1,338.00 | 1,364.00 | 1,338.00 | 1,360.00 | 1,360.00 | -0.15% | 2,700 | 3.32 |
| Aug 27, 2026 | 1,370.00 | 1,370.00 | 1,362.00 | 1,362.00 | 1,362.00 | +0.15% | 200 | 0.23 |
| Aug 26, 2026 | 1,365.00 | 1,369.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 5,000 | 6.33 |
| Aug 25, 2026 | 1,357.00 | 1,367.00 | 1,354.00 | 1,365.00 | 1,365.00 | -0.36% | 1,800 | 2.36 |
| Aug 24, 2026 | 1,372.00 | 1,372.00 | 1,370.00 | 1,370.00 | 1,370.00 | +0.00% | 0 | 0.00 |