NISSEN INC.(JP:6543)
Â¥1,158.00+21.00 (+1.85%)
JP:6543
NISSEN INC. historical prices
Â¥1,158.00
At close:+21.00 (+1.85%)
Want to see JP:6543 full AI Analyst Report?
NISSEN INC. (6543) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,143.00 | 1,164.00 | 1,143.00 | 1,158.00 | 1,158.00 | +1.85% | 2,900 | 0.67 |
| Nov 10, 2026 | 1,150.00 | 1,150.00 | 1,135.00 | 1,137.00 | 1,137.00 | +0.62% | 2,500 | 0.58 |
| Nov 09, 2026 | 1,131.00 | 1,151.00 | 1,131.00 | 1,150.00 | 1,150.00 | +1.77% | 2,200 | 0.51 |
| Nov 06, 2026 | 1,132.00 | 1,144.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.14% | 4,500 | 1.06 |
| Nov 05, 2026 | 1,165.00 | 1,167.00 | 1,134.00 | 1,143.00 | 1,143.00 | -1.38% | 3,100 | 0.73 |
| Nov 04, 2026 | 1,159.00 | 1,160.00 | 1,136.00 | 1,159.00 | 1,159.00 | +0.70% | 5,200 | 1.24 |
| Nov 03, 2026 | 1,151.00 | 1,153.00 | 1,131.00 | 1,151.00 | 1,151.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,131.00 | 1,153.00 | 1,131.00 | 1,151.00 | 1,151.00 | +0.96% | 2,700 | 0.64 |
| Oct 30, 2026 | 1,143.00 | 1,153.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 3,100 | 0.74 |
| Oct 29, 2026 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 1,000 | 0.24 |
| Oct 28, 2026 | 1,152.00 | 1,152.00 | 1,143.00 | 1,150.00 | 1,150.00 | +0.61% | 2,200 | 0.52 |
| Oct 27, 2026 | 1,151.00 | 1,160.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.70% | 2,600 | 0.61 |
| Oct 26, 2026 | 1,172.00 | 1,172.00 | 1,150.00 | 1,151.00 | 1,151.00 | +0.09% | 1,600 | 0.38 |
| Oct 23, 2026 | 1,174.00 | 1,174.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.03% | 3,000 | 0.71 |
| Oct 22, 2026 | 1,160.00 | 1,162.00 | 1,151.00 | 1,162.00 | 1,162.00 | +0.43% | 1,700 | 0.40 |
| Oct 21, 2026 | 1,157.00 | 1,159.00 | 1,157.00 | 1,157.00 | 1,157.00 | +0.09% | 1,200 | 0.28 |
| Oct 20, 2026 | 1,169.00 | 1,195.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.28% | 3,200 | 0.76 |
| Oct 19, 2026 | 1,173.00 | 1,177.00 | 1,153.00 | 1,171.00 | 1,171.00 | -0.34% | 3,600 | 0.86 |
| Oct 16, 2026 | 1,176.00 | 1,176.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.09% | 5,400 | 1.30 |
| Oct 15, 2026 | 1,182.00 | 1,192.00 | 1,175.00 | 1,176.00 | 1,176.00 | -0.17% | 3,500 | 0.85 |
| Oct 14, 2026 | 1,177.00 | 1,178.00 | 1,177.00 | 1,178.00 | 1,178.00 | +0.17% | 500 | 0.12 |
| Oct 13, 2026 | 1,177.00 | 1,184.00 | 1,176.00 | 1,176.00 | 1,176.00 | +0.09% | 2,500 | 0.61 |
| Oct 12, 2026 | 1,175.00 | 1,196.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,181.00 | 1,196.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.34% | 1,500 | 0.36 |
| Oct 08, 2026 | 1,184.00 | 1,184.00 | 1,177.00 | 1,179.00 | 1,179.00 | -1.17% | 600 | 0.14 |
| Oct 07, 2026 | 1,191.00 | 1,193.00 | 1,184.00 | 1,193.00 | 1,193.00 | +0.76% | 1,700 | 0.40 |
| Oct 06, 2026 | 1,201.00 | 1,201.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.08% | 200 | 0.05 |
| Oct 05, 2026 | 1,201.00 | 1,201.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.09% | 1,100 | 0.25 |
| Oct 02, 2026 | 1,189.00 | 1,200.00 | 1,183.00 | 1,198.00 | 1,198.00 | +1.27% | 1,600 | 0.36 |
| Oct 01, 2026 | 1,200.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,183.00 | +0.08% | 500 | 0.11 |
| Sep 30, 2026 | 1,190.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.42% | 800 | 0.18 |
| Sep 29, 2026 | 1,155.00 | 1,199.00 | 1,155.00 | 1,199.00 | 1,199.00 | +1.78% | 2,200 | 0.49 |
| Sep 28, 2026 | 1,203.00 | 1,203.00 | 1,171.00 | 1,178.00 | 1,178.00 | -0.51% | 3,900 | 0.88 |
| Sep 25, 2026 | 1,175.00 | 1,184.00 | 1,170.00 | 1,184.00 | 1,184.00 | +0.51% | 1,900 | 0.43 |
| Sep 24, 2026 | 1,189.00 | 1,197.00 | 1,163.00 | 1,178.00 | 1,178.00 | -0.51% | 4,700 | 1.08 |
| Sep 23, 2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,184.00 | 1,184.00 | -0.50% | 1,500 | 0.34 |
| Sep 17, 2026 | 1,182.00 | 1,190.00 | 1,182.00 | 1,190.00 | 1,190.00 | +0.34% | 700 | 0.16 |
| Sep 16, 2026 | 1,189.00 | 1,214.00 | 1,185.00 | 1,186.00 | 1,186.00 | -0.25% | 1,500 | 0.34 |
| Sep 15, 2026 | 1,188.00 | 1,202.00 | 1,188.00 | 1,189.00 | 1,189.00 | +0.17% | 1,200 | 0.27 |
| Sep 14, 2026 | 1,203.00 | 1,203.00 | 1,157.00 | 1,187.00 | 1,187.00 | -0.50% | 4,700 | 1.08 |
| Sep 11, 2026 | 1,215.00 | 1,215.00 | 1,186.00 | 1,193.00 | 1,193.00 | -2.53% | 2,000 | 0.46 |
| Sep 10, 2026 | 1,226.00 | 1,226.00 | 1,211.00 | 1,224.00 | 1,224.00 | -0.24% | 2,300 | 0.53 |
| Sep 09, 2026 | 1,223.00 | 1,230.00 | 1,212.00 | 1,227.00 | 1,227.00 | +0.49% | 2,100 | 0.49 |
| Sep 08, 2026 | 1,224.00 | 1,224.00 | 1,210.00 | 1,221.00 | 1,221.00 | +0.41% | 2,200 | 0.51 |
| Sep 07, 2026 | 1,220.00 | 1,220.00 | 1,207.00 | 1,216.00 | 1,216.00 | -0.33% | 1,500 | 0.35 |
| Sep 04, 2026 | 1,218.00 | 1,220.00 | 1,198.00 | 1,220.00 | 1,220.00 | +0.16% | 3,600 | 0.85 |
| Sep 03, 2026 | 1,218.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,218.00 | +1.50% | 1,700 | 0.40 |
