Nisshin Seifun Group Inc. (TYO:2002)
Japan
· Delayed Price · Currency is JPY 1,815.50
-21.00 (-1.14%)
At close: Dec 5, 2025
Nisshin Seifun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,832.00 | 1,840.00 | 1,815.50 | 1,815.50 | 1,815.50 | -1.14% | 590,000 |
| Dec 4, 2025 | 1,838.00 | 1,841.00 | 1,829.00 | 1,836.50 | 1,836.50 | -0.24% | 681,200 |
| Dec 3, 2025 | 1,853.00 | 1,854.50 | 1,841.00 | 1,841.00 | 1,841.00 | -1.18% | 677,400 |
| Dec 2, 2025 | 1,851.50 | 1,863.50 | 1,841.50 | 1,863.00 | 1,863.00 | 0.76% | 569,200 |
| Dec 1, 2025 | 1,862.50 | 1,875.50 | 1,844.00 | 1,849.00 | 1,849.00 | -1.31% | 697,000 |
| Nov 28, 2025 | 1,870.50 | 1,887.50 | 1,870.00 | 1,873.50 | 1,873.50 | 0.19% | 501,700 |
| Nov 27, 2025 | 1,872.00 | 1,883.00 | 1,866.50 | 1,870.00 | 1,870.00 | -0.43% | 473,500 |
| Nov 26, 2025 | 1,858.50 | 1,884.00 | 1,856.00 | 1,878.00 | 1,878.00 | 1.05% | 837,400 |
| Nov 25, 2025 | 1,857.00 | 1,866.50 | 1,847.00 | 1,858.50 | 1,858.50 | 0.08% | 746,800 |
| Nov 21, 2025 | 1,842.00 | 1,863.00 | 1,841.50 | 1,857.00 | 1,857.00 | 2.00% | 1,075,700 |
| Nov 20, 2025 | 1,825.50 | 1,856.00 | 1,820.00 | 1,820.50 | 1,820.50 | -1.33% | 788,600 |
| Nov 19, 2025 | 1,844.00 | 1,855.50 | 1,834.00 | 1,845.00 | 1,845.00 | 0.63% | 798,500 |
| Nov 18, 2025 | 1,841.00 | 1,846.50 | 1,826.00 | 1,833.50 | 1,833.50 | -0.41% | 799,200 |
| Nov 17, 2025 | 1,825.00 | 1,853.00 | 1,823.50 | 1,841.00 | 1,841.00 | 1.07% | 900,000 |
| Nov 14, 2025 | 1,838.00 | 1,843.00 | 1,817.00 | 1,821.50 | 1,821.50 | 0.33% | 813,100 |
| Nov 13, 2025 | 1,796.50 | 1,818.00 | 1,795.50 | 1,815.50 | 1,815.50 | 1.06% | 609,300 |
| Nov 12, 2025 | 1,804.00 | 1,828.00 | 1,796.50 | 1,796.50 | 1,796.50 | -0.42% | 992,200 |
| Nov 11, 2025 | 1,790.50 | 1,804.00 | 1,778.00 | 1,804.00 | 1,804.00 | 0.19% | 553,900 |
| Nov 10, 2025 | 1,802.50 | 1,804.50 | 1,788.00 | 1,800.50 | 1,800.50 | 0.25% | 857,300 |
| Nov 7, 2025 | 1,777.00 | 1,801.00 | 1,777.00 | 1,796.00 | 1,796.00 | 1.58% | 894,900 |
| Nov 6, 2025 | 1,774.50 | 1,789.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.34% | 635,400 |
| Nov 5, 2025 | 1,799.00 | 1,800.00 | 1,767.00 | 1,774.00 | 1,774.00 | 0.82% | 1,073,600 |
| Nov 4, 2025 | 1,750.00 | 1,775.00 | 1,740.00 | 1,759.50 | 1,759.50 | 1.03% | 1,278,400 |
| Oct 31, 2025 | 1,749.00 | 1,752.00 | 1,724.00 | 1,741.50 | 1,741.50 | -1.61% | 1,709,100 |
| Oct 30, 2025 | 1,751.00 | 1,774.00 | 1,738.00 | 1,770.00 | 1,770.00 | 0.85% | 936,100 |
| Oct 29, 2025 | 1,798.00 | 1,809.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.99% | 746,300 |
| Oct 28, 2025 | 1,817.00 | 1,818.00 | 1,802.00 | 1,809.00 | 1,809.00 | -0.44% | 478,600 |
| Oct 27, 2025 | 1,810.00 | 1,826.50 | 1,807.00 | 1,817.00 | 1,817.00 | 0.55% | 472,600 |
| Oct 24, 2025 | 1,830.00 | 1,830.00 | 1,802.50 | 1,807.00 | 1,807.00 | -1.31% | 534,400 |
| Oct 23, 2025 | 1,824.00 | 1,832.00 | 1,814.00 | 1,831.00 | 1,831.00 | 0.74% | 508,100 |
| Oct 22, 2025 | 1,808.00 | 1,825.50 | 1,807.50 | 1,817.50 | 1,817.50 | 0.58% | 542,200 |
| Oct 21, 2025 | 1,798.50 | 1,817.50 | 1,797.00 | 1,807.00 | 1,807.00 | 0.33% | 493,100 |
| Oct 20, 2025 | 1,815.00 | 1,815.00 | 1,798.00 | 1,801.00 | 1,801.00 | 0.39% | 496,100 |
| Oct 17, 2025 | 1,775.00 | 1,801.00 | 1,775.00 | 1,794.00 | 1,794.00 | 0.70% | 637,700 |
| Oct 16, 2025 | 1,782.00 | 1,787.00 | 1,771.50 | 1,781.50 | 1,781.50 | -0.34% | 530,400 |
| Oct 15, 2025 | 1,794.00 | 1,806.50 | 1,786.00 | 1,787.50 | 1,787.50 | 0.31% | 717,600 |
| Oct 14, 2025 | 1,749.50 | 1,787.00 | 1,744.50 | 1,782.00 | 1,782.00 | 0.51% | 898,900 |
| Oct 10, 2025 | 1,760.00 | 1,781.00 | 1,758.00 | 1,773.00 | 1,773.00 | 0.14% | 1,040,000 |
| Oct 9, 2025 | 1,793.00 | 1,801.00 | 1,766.50 | 1,770.50 | 1,770.50 | -2.16% | 785,100 |
| Oct 8, 2025 | 1,820.00 | 1,839.00 | 1,809.50 | 1,809.50 | 1,809.50 | -0.52% | 736,200 |
| Oct 7, 2025 | 1,808.00 | 1,827.50 | 1,799.50 | 1,819.00 | 1,819.00 | 0.66% | 700,100 |
| Oct 6, 2025 | 1,829.50 | 1,830.00 | 1,803.00 | 1,807.00 | 1,807.00 | 0.81% | 784,300 |
| Oct 3, 2025 | 1,779.00 | 1,800.00 | 1,779.00 | 1,792.50 | 1,792.50 | 0.08% | 399,500 |
| Oct 2, 2025 | 1,795.50 | 1,798.50 | 1,775.50 | 1,791.00 | 1,791.00 | -0.61% | 564,800 |
| Oct 1, 2025 | 1,811.00 | 1,811.50 | 1,783.00 | 1,802.00 | 1,802.00 | -0.77% | 620,100 |
| Sep 30, 2025 | 1,826.00 | 1,827.00 | 1,814.00 | 1,816.00 | 1,816.00 | -1.12% | 636,800 |
| Sep 29, 2025 | 1,850.00 | 1,855.50 | 1,830.00 | 1,836.50 | 1,836.50 | -1.79% | 716,400 |
| Sep 26, 2025 | 1,850.00 | 1,870.00 | 1,843.00 | 1,870.00 | 1,840.00 | 1.44% | 780,000 |
| Sep 25, 2025 | 1,851.00 | 1,854.50 | 1,840.00 | 1,843.50 | 1,813.93 | 0.03% | 557,000 |
| Sep 24, 2025 | 1,864.00 | 1,869.00 | 1,843.00 | 1,843.00 | 1,813.43 | 0.05% | 521,600 |