Tokyo - Delayed Quote JPY

Nisshin Seifun Group Inc. (2002.T)

Compare
1,806.00
+16.00
+(0.89%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20251,795.001,815.501,791.501,806.001,806.00849,000
Jan 27, 20251,780.001,794.001,774.501,790.001,790.00872,900
Jan 24, 20251,772.501,785.001,758.001,758.001,758.00764,500
Jan 23, 20251,747.001,774.501,740.001,767.501,767.50659,100
Jan 22, 20251,750.501,759.001,748.001,757.001,757.00480,500
Jan 21, 20251,760.501,761.001,744.001,754.001,754.00456,700
Jan 20, 20251,746.501,751.501,738.001,751.501,751.50509,600
Jan 17, 20251,750.001,753.001,741.001,746.501,746.50639,600
Jan 16, 20251,760.001,764.001,750.001,750.001,750.00569,700
Jan 15, 20251,772.001,778.501,760.501,768.501,768.50544,300
Jan 14, 20251,769.001,773.001,747.001,761.501,761.50709,300
Jan 10, 20251,786.001,794.001,767.001,767.501,767.50693,700
Jan 9, 20251,795.001,796.001,778.501,784.001,784.00481,600
Jan 8, 20251,815.001,817.501,795.001,798.501,798.50518,300
Jan 7, 20251,814.501,818.501,806.001,812.501,812.50513,400
Jan 6, 20251,835.001,846.501,812.501,818.501,818.50675,700
Dec 30, 20241,858.001,858.001,832.001,842.001,842.00572,100
Dec 27, 20241,839.501,848.001,829.001,844.501,844.50577,000
Dec 26, 20241,811.001,830.001,808.001,830.001,830.00649,800
Dec 25, 20241,823.001,823.001,798.001,813.001,813.00563,100
Dec 24, 20241,824.001,828.501,818.001,823.001,823.00288,300
Dec 23, 20241,817.501,834.001,815.001,827.501,827.50462,000
Dec 20, 20241,871.001,871.001,819.001,820.001,820.00758,600
Dec 19, 20241,837.501,856.501,835.001,847.501,847.50383,600
Dec 18, 20241,865.001,868.001,844.001,844.001,844.00287,600
Dec 17, 20241,865.001,883.501,863.001,867.501,867.50316,200
Dec 16, 20241,893.001,895.001,871.501,875.001,875.00360,300
Dec 13, 20241,860.001,883.501,860.001,879.501,879.50949,100
Dec 12, 20241,855.001,865.001,846.001,857.001,857.00538,000
Dec 11, 20241,833.501,855.001,833.501,845.501,845.50600,600
Dec 10, 20241,837.001,838.001,818.001,824.001,824.00414,000
Dec 9, 20241,824.501,836.001,820.501,835.501,835.50463,600
Dec 6, 20241,828.001,835.001,817.501,822.001,822.00386,200
Dec 5, 20241,826.001,831.501,814.501,823.001,823.00523,700
Dec 4, 20241,828.501,841.001,825.501,827.501,827.50494,400
Dec 3, 20241,826.501,854.001,825.001,840.501,840.50658,800
Dec 2, 20241,822.501,845.501,819.001,843.501,843.50473,000
Nov 29, 20241,836.001,838.501,820.501,828.001,828.00517,800
Nov 28, 20241,809.501,849.501,808.001,845.001,845.00505,000
Nov 27, 20241,815.001,820.501,799.001,805.001,805.00390,500
Nov 26, 20241,808.501,819.001,802.001,819.001,819.00385,500
Nov 25, 20241,840.001,842.001,811.001,811.001,811.00470,000
Nov 22, 20241,820.001,835.001,813.001,828.001,828.00378,400
Nov 21, 20241,834.501,842.501,827.001,827.001,827.00495,300
Nov 20, 20241,850.001,854.501,826.001,840.001,840.00498,700
Nov 19, 20241,842.001,850.001,833.001,847.001,847.00764,800
Nov 18, 20241,828.001,856.001,828.001,836.501,836.50700,900
Nov 15, 20241,822.501,840.001,813.501,828.001,828.001,109,200
Nov 14, 20241,818.501,827.001,798.501,808.001,808.00600,500
Nov 13, 20241,802.001,825.501,799.501,822.001,822.00735,300
Nov 12, 20241,806.001,815.001,796.501,798.001,798.00754,000
Nov 11, 20241,824.501,833.501,803.501,806.001,806.00761,700
Nov 8, 20241,847.001,850.001,820.001,831.001,831.00869,500
Nov 7, 20241,828.501,855.001,827.001,855.001,855.00975,800
Nov 6, 20241,817.501,848.501,807.501,810.501,810.501,259,400
Nov 5, 20241,783.001,797.001,770.501,784.501,784.50822,900
Nov 1, 20241,770.001,795.501,761.001,783.001,783.001,008,200
Oct 31, 20241,803.001,804.501,777.001,786.001,786.001,520,700
Oct 30, 20241,798.001,811.001,786.501,804.501,804.503,268,000
Oct 29, 20241,776.001,795.001,775.501,783.501,783.50690,600
Oct 28, 20241,750.501,771.501,744.501,763.501,763.50592,400
Oct 25, 20241,751.001,753.501,735.001,752.001,752.00469,300
Oct 24, 20241,743.501,761.001,733.501,751.001,751.00881,900
Oct 23, 20241,767.501,781.501,749.001,749.001,749.00598,000
Oct 22, 20241,759.501,765.001,749.501,762.001,762.00748,800
Oct 21, 20241,783.001,783.001,762.001,762.001,762.00682,600
Oct 18, 20241,788.001,798.001,780.001,786.001,786.00420,000
Oct 17, 20241,800.001,804.501,782.501,783.001,783.00629,500
Oct 16, 20241,803.501,821.501,795.501,797.001,797.00624,200
Oct 15, 20241,803.501,811.001,799.001,808.501,808.50560,700
Oct 11, 20241,805.001,812.001,798.501,800.001,800.00747,100
Oct 10, 20241,813.501,825.501,810.001,810.001,810.00386,100
Oct 9, 20241,815.001,829.001,807.001,809.501,809.50581,900
Oct 8, 20241,818.001,825.001,794.501,808.501,808.50807,700
Oct 7, 20241,830.001,845.001,821.001,829.001,829.00747,300
Oct 4, 20241,815.501,829.501,814.001,820.001,820.00677,000
Oct 3, 20241,814.501,829.501,810.001,810.001,810.00635,000
Oct 2, 20241,814.001,824.001,798.001,805.501,805.50710,500
Oct 1, 20241,830.001,830.001,811.001,812.001,812.00932,700
Sep 30, 20241,814.501,842.501,805.501,818.501,818.50983,100
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,869.501,874.501,851.501,874.501,874.50882,100
Sep 26, 20241,862.001,885.001,860.501,880.001,855.00848,600
Sep 25, 20241,864.001,867.501,843.001,848.501,823.92557,200
Sep 24, 20241,872.501,902.501,872.001,880.001,855.00681,900
Sep 20, 20241,879.501,889.001,864.001,864.001,839.21780,600
Sep 19, 20241,872.501,893.501,866.501,868.501,843.65717,600
Sep 18, 20241,853.001,871.001,847.501,858.501,833.79549,400
Sep 17, 20241,850.501,866.001,841.001,858.001,833.29692,100
Sep 13, 20241,876.001,882.501,845.501,849.501,824.91902,600
Sep 12, 20241,899.001,900.001,872.001,879.001,854.01699,200
Sep 11, 20241,926.501,931.001,864.001,885.001,859.931,110,200
Sep 10, 20241,910.001,949.001,904.501,938.001,912.23983,900
Sep 9, 20241,872.001,903.001,860.501,890.501,865.361,080,800
Sep 6, 20241,880.001,888.001,862.001,872.001,847.11796,800
Sep 5, 20241,853.001,887.001,846.001,874.001,849.08875,100
Sep 4, 20241,849.001,885.001,841.501,852.501,827.871,130,900
Sep 3, 20241,876.001,898.501,859.001,865.001,840.20773,800
Sep 2, 20241,896.001,900.501,874.501,882.501,857.47599,200
Aug 30, 20241,895.001,900.001,882.501,888.501,863.39608,900
Aug 29, 20241,900.001,909.001,886.001,897.501,872.27441,600
Aug 28, 20241,934.001,935.001,890.501,905.501,880.16608,800
Aug 27, 20241,910.001,932.501,909.001,929.501,903.84722,100
Aug 26, 20241,890.001,903.501,873.001,902.001,876.71843,600
Aug 23, 20241,883.001,892.501,878.001,890.001,864.87603,600
Aug 22, 20241,864.001,872.001,853.501,864.501,839.71672,200
Aug 21, 20241,863.501,876.001,853.001,862.001,837.24496,100
Aug 20, 20241,869.001,883.001,855.501,873.001,848.09675,200
Aug 19, 20241,855.001,866.001,843.001,859.001,834.28634,100
Aug 16, 20241,854.001,864.501,835.501,854.001,829.351,419,800
Aug 15, 20241,816.501,846.001,815.001,843.501,818.99741,100
Aug 14, 20241,844.501,845.001,813.001,820.001,795.80750,400
Aug 13, 20241,800.501,809.001,770.001,801.501,777.54827,200
Aug 9, 20241,819.501,842.001,789.501,806.501,782.481,331,500
Aug 8, 20241,784.501,834.501,784.501,801.501,777.54887,400
Aug 7, 20241,760.001,857.001,758.001,806.501,782.481,174,700
Aug 6, 20241,770.001,836.001,746.501,775.501,751.891,576,900
Aug 5, 20241,788.001,830.001,685.001,691.501,669.011,826,600
Aug 2, 20241,849.001,877.001,833.001,849.001,824.411,862,500
Aug 1, 20241,953.001,956.501,885.001,936.001,910.262,825,000
Jul 31, 20241,845.001,877.001,840.001,866.001,841.191,226,100
Jul 30, 20241,846.501,851.001,828.001,837.501,813.07775,700
Jul 29, 20241,837.501,847.501,831.001,834.001,809.61623,100
Jul 26, 20241,827.501,831.501,812.501,818.501,794.32672,500
Jul 25, 20241,801.001,839.501,795.001,823.501,799.25919,100
Jul 24, 20241,848.501,852.501,804.001,804.001,780.01816,700
Jul 23, 20241,851.001,863.001,840.501,850.001,825.40670,600
Jul 22, 20241,875.001,879.001,859.501,862.001,837.24592,700
Jul 19, 20241,888.501,899.001,864.001,874.501,849.57857,200
Jul 18, 20241,850.501,886.001,847.001,878.501,853.521,006,400
Jul 17, 20241,843.001,844.001,826.501,838.501,814.05867,200
Jul 16, 20241,854.501,856.001,837.501,840.001,815.53521,500
Jul 12, 20241,836.501,862.501,833.001,850.001,825.401,243,900
Jul 11, 20241,835.001,847.501,826.501,841.001,816.521,305,400
Jul 10, 20241,803.501,815.001,801.001,810.501,786.42882,100
Jul 9, 20241,805.001,825.501,804.501,814.501,790.37900,600
Jul 8, 20241,805.001,810.001,785.001,807.001,782.971,161,700
Jul 5, 20241,835.001,835.001,812.501,817.501,793.33901,600
Jul 4, 20241,836.501,844.001,828.001,837.001,812.57646,400
Jul 3, 20241,846.001,847.001,814.001,840.501,816.031,050,100
Jul 2, 20241,846.001,851.501,832.001,846.001,821.45881,200
Jul 1, 20241,860.001,869.501,848.501,856.501,831.81877,800
Jun 28, 20241,864.001,869.001,846.501,849.501,824.91862,700
Jun 27, 20241,841.001,858.001,835.001,855.001,830.33813,100
Jun 26, 20241,851.001,862.501,837.501,855.501,830.83862,100
Jun 25, 20241,833.001,853.501,826.001,851.501,826.88832,900
Jun 24, 20241,833.001,833.501,817.501,828.001,803.69689,300
Jun 21, 20241,806.501,827.501,803.501,825.001,800.731,765,400
Jun 20, 20241,822.001,833.501,803.001,812.501,788.40733,600
Jun 19, 20241,793.001,815.001,787.001,811.501,787.41778,400
Jun 18, 20241,800.001,802.501,786.501,799.001,775.08909,100
Jun 17, 20241,806.501,808.001,778.501,791.001,767.181,138,600
Jun 14, 20241,783.001,816.001,778.001,811.001,786.921,703,200
Jun 13, 20241,790.001,793.501,771.001,781.501,757.811,173,400
Jun 12, 20241,816.001,817.501,792.001,797.501,773.601,004,700
Jun 11, 20241,811.001,826.501,806.001,819.501,795.301,094,100
Jun 10, 20241,795.501,802.001,780.501,801.001,777.05681,300
Jun 7, 20241,800.001,807.001,781.501,794.501,770.64700,300
Jun 6, 20241,792.501,803.001,781.501,792.001,768.17848,600
Jun 5, 20241,780.001,806.501,777.501,790.001,766.201,040,600
Jun 4, 20241,762.001,781.501,758.001,781.501,757.81772,700
Jun 3, 20241,786.501,797.501,773.501,773.501,749.92783,800
May 31, 20241,742.001,767.501,741.501,762.001,738.571,521,900
May 30, 20241,725.001,742.001,717.501,740.501,717.361,153,700
May 29, 20241,743.001,749.001,732.001,733.001,709.95864,400
May 28, 20241,738.001,753.001,732.501,744.001,720.81985,500
May 27, 20241,754.001,756.001,734.001,741.501,718.34863,700
May 24, 20241,741.501,764.501,737.501,747.501,724.261,468,900
May 23, 20241,775.001,796.001,761.001,781.501,757.811,330,500
May 22, 20241,814.001,820.001,780.001,780.001,756.331,734,100
May 21, 20241,850.001,851.501,812.501,813.501,789.382,194,700
May 20, 20241,860.501,876.501,843.501,862.001,837.241,335,400
May 17, 20241,868.001,872.501,827.001,841.501,817.012,526,800
May 16, 20241,839.001,895.501,807.001,868.501,843.653,893,100
May 15, 20242,053.502,067.002,019.502,043.002,015.83924,300
May 14, 20242,051.002,081.502,048.002,056.002,028.66532,900
May 13, 20242,076.502,082.002,046.002,057.002,029.65504,900
May 10, 20242,097.502,110.502,077.502,091.002,063.19842,500
May 9, 20242,071.002,096.002,061.502,080.002,052.34601,200
May 8, 20242,065.502,070.502,040.002,070.002,042.47674,500
May 7, 20242,077.002,083.002,041.502,060.502,033.10809,700
May 2, 20242,081.502,097.002,066.002,088.002,060.23628,100
May 1, 20242,056.002,085.002,039.502,075.002,047.41647,900
Apr 30, 20242,064.002,064.002,020.502,056.002,028.66951,300
Apr 26, 20242,015.002,054.002,009.502,054.002,026.69839,900
Apr 25, 20242,027.502,035.502,009.002,026.001,999.06556,500
Apr 24, 20242,038.502,040.002,020.002,027.502,000.54649,100
Apr 23, 20242,043.502,049.502,026.002,046.502,019.29566,500
Apr 22, 20242,004.002,044.001,992.002,041.002,013.86821,400
Apr 19, 20241,980.001,980.001,936.001,964.001,937.88916,300
Apr 18, 20241,999.002,005.501,974.001,988.501,962.06846,200
Apr 17, 20242,024.502,029.501,980.001,988.501,962.06807,100
Apr 16, 20242,071.002,081.502,013.002,020.501,993.63793,700
Apr 15, 20242,062.002,093.502,057.502,091.002,063.19554,900
Apr 12, 20242,089.502,109.002,080.502,082.502,054.81839,100
Apr 11, 20242,058.002,101.002,042.502,083.002,055.30604,300
Apr 10, 20242,103.502,115.502,077.502,080.502,052.83558,100
Apr 9, 20242,120.002,130.002,093.002,110.002,081.94542,500
Apr 8, 20242,115.002,134.002,101.002,121.002,092.80471,700
Apr 5, 20242,091.502,121.002,086.002,104.002,076.02791,900
Apr 4, 20242,099.502,123.002,092.002,098.002,070.101,156,500
Apr 3, 20242,061.502,111.002,049.502,095.502,067.63986,800
Apr 2, 20242,095.502,123.502,046.002,060.502,033.10861,600
Apr 1, 20242,113.502,125.002,077.002,095.502,067.63813,800
Mar 29, 20242,089.002,110.002,083.502,102.502,074.54382,900
Mar 28, 2024 24.00 Dividend
Mar 28, 20242,140.002,158.002,082.002,082.002,054.31975,500
Mar 27, 20242,178.002,185.002,156.502,175.502,122.891,041,500
Mar 26, 20242,168.002,185.502,145.002,168.002,115.57827,200
Mar 25, 20242,255.002,262.002,170.002,172.502,119.961,025,300
Mar 22, 20242,217.502,272.002,217.502,255.002,200.471,480,800
Mar 21, 20242,216.002,236.002,209.502,214.502,160.95919,600
Mar 19, 20242,163.002,200.002,146.002,200.002,146.80802,700
Mar 18, 20242,193.002,194.002,159.502,166.502,114.11943,500
Mar 15, 20242,145.002,179.502,143.002,153.502,101.421,565,500
Mar 14, 20242,108.002,167.002,104.002,161.002,108.741,471,100
Mar 13, 20242,062.002,100.002,054.002,100.002,049.221,497,600
Mar 12, 20242,059.002,094.002,013.502,065.002,015.061,377,000
Mar 11, 20242,019.502,047.502,017.502,045.501,996.031,106,400
Mar 8, 20242,028.002,028.001,988.002,022.501,973.591,589,900
Mar 7, 20242,036.002,043.002,015.002,021.501,972.611,079,800
Mar 6, 20242,034.002,041.002,015.002,033.501,984.321,100,000
Mar 5, 20242,039.002,045.002,019.002,032.001,982.861,052,100
Mar 4, 20242,067.502,075.502,028.002,042.001,992.62962,700
Mar 1, 20242,080.002,106.502,076.502,087.502,037.02752,300
Feb 29, 20242,107.002,119.002,071.002,075.002,024.821,104,100
Feb 28, 20242,125.502,138.002,088.002,098.502,047.75779,300
Feb 27, 20242,115.502,151.502,115.502,131.502,079.95755,200
Feb 26, 20242,146.502,153.502,108.002,117.002,065.80710,400
Feb 22, 20242,120.502,153.002,120.002,137.502,085.81786,800
Feb 21, 20242,138.502,148.002,116.002,124.002,072.64592,700
Feb 20, 20242,140.002,161.502,116.002,124.002,072.64686,800
Feb 19, 20242,108.002,141.502,103.502,137.002,085.32538,700
Feb 16, 20242,087.002,128.502,084.002,108.002,057.02825,700
Feb 15, 20242,124.502,128.002,074.002,090.002,039.46966,100
Feb 14, 20242,073.502,120.502,065.502,112.002,060.93973,300
Feb 13, 20242,048.002,074.502,039.002,071.502,021.40966,800
Feb 9, 20242,090.002,099.502,050.002,050.002,000.421,080,400
Feb 8, 20242,102.002,115.002,076.002,095.002,044.34958,800
Feb 7, 20242,120.002,120.002,065.002,087.002,036.53885,600
Feb 6, 20242,080.002,134.002,075.502,127.502,076.05963,100
Feb 5, 20242,081.502,106.502,073.002,085.502,035.07844,800
Feb 2, 20242,114.002,115.002,062.002,077.502,027.261,034,500
Feb 1, 20242,095.502,116.502,078.002,102.002,051.171,786,900
Jan 31, 20242,130.002,134.002,006.002,060.502,010.673,672,000
Jan 30, 20242,100.002,120.002,074.502,078.502,028.242,007,100
Jan 29, 20242,090.002,104.502,074.502,078.002,027.751,582,300

Related Tickers

002311.SZ Guangdong Haid Group Co., Limited
49.66
-0.68%
 
2264.T Morinaga Milk Industry Co., Ltd.
2,861.50
+1.91%
 
2602.T The Nisshin OilliO Group,Ltd.
4,990.00
+0.20%
 
2810.T House Foods Group Inc.
2,820.00
+0.25%
 
2809.T Kewpie Corporation
3,074.00
-0.71%
 
CFEIY China Feihe Limited
6.76
0.00%
 
2607.T Fuji Oil Holdings Inc.
3,416.00
+0.92%
 
2871.T Nichirei Corporation
3,973.00
-0.05%
 
1332.T Nissui Corporation
856.10
-0.60%
 
KIK.MU Kikkoman Corp
10.00
0.00%