Nippon Seisen Co.,Ltd. - 5659.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,102	1,124	1,124	1,124	1,102	37,800
August 15, 2025	1,097	1,101	1,101	1,105	1,094	20,000
August 14, 2025	1,108	1,094	1,094	1,108	1,094	25,000
August 13, 2025	1,110	1,111	1,111	1,117	1,104	27,000
August 12, 2025	1,126	1,108	1,108	1,128	1,106	99,600
August 08, 2025	1,109	1,120	1,120	1,125	1,107	34,900
August 07, 2025	1,101	1,109	1,109	1,111	1,101	38,400
August 06, 2025	1,100	1,114	1,114	1,118	1,098	29,700
August 05, 2025	1,103	1,097	1,097	1,103	1,093	32,900
August 04, 2025	1,106	1,097	1,097	1,109	1,094	37,300
August 01, 2025	1,092	1,118	1,118	1,145	1,085	91,600
July 31, 2025	1,081	1,092	1,092	1,093	1,081	39,600
July 30, 2025	1,082	1,079	1,079	1,090	1,075	80,300
July 29, 2025	1,081	1,079	1,079	1,106	1,076	69,600
July 28, 2025	1,091	1,081	1,081	1,109	1,081	68,600
July 25, 2025	1,125	1,102	1,102	1,126	1,070	166,400
July 24, 2025	1,096	1,130	1,130	1,130	1,092	98,800
July 23, 2025	1,076	1,090	1,090	1,096	1,076	89,600
July 22, 2025	1,062	1,067	1,067	1,074	1,062	35,600
July 18, 2025	1,075	1,071	1,071	1,079	1,068	31,900
July 17, 2025	1,071	1,076	1,076	1,079	1,068	30,700
July 16, 2025	1,087	1,076	1,076	1,090	1,074	30,700
July 15, 2025	1,099	1,090	1,090	1,101	1,090	24,100
July 14, 2025	1,090	1,099	1,099	1,100	1,083	35,100
July 11, 2025	1,100	1,100	1,100	1,107	1,094	32,400
July 10, 2025	1,099	1,088	1,088	1,102	1,088	45,300
July 09, 2025	1,090	1,094	1,094	1,094	1,083	27,800
July 08, 2025	1,076	1,090	1,090	1,090	1,076	25,100
July 07, 2025	1,085	1,076	1,076	1,087	1,076	15,800
July 04, 2025	1,099	1,084	1,084	1,099	1,084	18,300
July 03, 2025	1,067	1,097	1,097	1,097	1,067	39,300
July 02, 2025	1,065	1,069	1,069	1,077	1,063	35,700
July 01, 2025	1,075	1,065	1,065	1,075	1,063	34,300
June 30, 2025	1,075	1,069	1,069	1,081	1,069	39,900
June 27, 2025	1,088	1,075	1,075	1,088	1,070	35,100
June 26, 2025	1,080	1,078	1,078	1,081	1,073	42,200
June 25, 2025	1,104	1,085	1,085	1,104	1,085	30,400
June 24, 2025	1,113	1,103	1,103	1,113	1,095	20,100
June 23, 2025	1,103	1,098	1,098	1,111	1,093	17,800
June 20, 2025	1,120	1,105	1,105	1,120	1,105	29,700
June 19, 2025	1,130	1,120	1,120	1,132	1,117	20,700
June 18, 2025	1,126	1,129	1,129	1,143	1,126	35,300
June 17, 2025	1,113	1,126	1,126	1,133	1,109	40,900
June 16, 2025	1,103	1,112	1,112	1,112	1,102	19,000
June 13, 2025	1,130	1,103	1,103	1,141	1,103	50,600
June 12, 2025	1,112	1,126	1,126	1,127	1,112	40,600
June 11, 2025	1,090	1,108	1,108	1,109	1,090	41,700
June 10, 2025	1,096	1,090	1,090	1,101	1,090	22,400
June 09, 2025	1,090	1,095	1,095	1,101	1,090	42,100
June 06, 2025	1,078	1,087	1,087	1,088	1,078	17,200
June 05, 2025	1,078	1,079	1,079	1,081	1,074	16,500
June 04, 2025	1,075	1,078	1,078	1,085	1,074	23,200
June 03, 2025	1,080	1,069	1,069	1,085	1,069	29,100
June 02, 2025	1,082	1,076	1,076	1,084	1,074	24,400
May 30, 2025	1,091	1,092	1,092	1,098	1,088	24,400
May 29, 2025	1,096	1,097	1,097	1,103	1,091	31,800
May 28, 2025	1,088	1,099	1,099	1,105	1,086	71,600
May 27, 2025	1,076	1,083	1,083	1,087	1,074	29,200
May 26, 2025	1,061	1,072	1,072	1,080	1,060	34,400
May 23, 2025	1,064	1,065	1,065	1,070	1,059	19,000

Nippon Seisen Co.,Ltd. (5659.T) JPX