The Nihon Seima Co.,Ltd. (TYO:3306)
Japan · Delayed Price · Currency is JPY 723.00
-1.00 (-0.14%)
Mar 27, 2026, 11:17 AM JST
The Nihon Seima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 724.00 | 726.00 | 722.00 | 722.00 | - | -0.28% | 4,800 |
| Mar 26, 2026 | 728.00 | 730.00 | 724.00 | 724.00 | 724.00 | -0.55% | 4,700 |
| Mar 25, 2026 | 723.00 | 728.00 | 714.00 | 728.00 | 728.00 | 0.28% | 6,200 |
| Mar 24, 2026 | 722.00 | 730.00 | 713.00 | 726.00 | 726.00 | 1.68% | 5,000 |
| Mar 23, 2026 | 722.00 | 732.00 | 710.00 | 714.00 | 714.00 | -2.59% | 9,900 |
| Mar 19, 2026 | 730.00 | 738.00 | 727.00 | 733.00 | 733.00 | 1.10% | 13,900 |
| Mar 18, 2026 | 718.00 | 731.00 | 718.00 | 725.00 | 725.00 | 1.40% | 10,300 |
| Mar 17, 2026 | 720.00 | 732.00 | 713.00 | 715.00 | 715.00 | -0.69% | 7,300 |
| Mar 16, 2026 | 738.00 | 750.00 | 695.00 | 720.00 | 720.00 | 0.56% | 45,100 |
| Mar 13, 2026 | 723.00 | 723.00 | 713.00 | 716.00 | 716.00 | -1.10% | 2,600 |
| Mar 12, 2026 | 729.00 | 732.00 | 724.00 | 724.00 | 724.00 | -1.23% | 3,700 |
| Mar 11, 2026 | 734.00 | 738.00 | 733.00 | 733.00 | 733.00 | -0.14% | 3,500 |
| Mar 10, 2026 | 713.00 | 734.00 | 709.00 | 734.00 | 734.00 | 4.11% | 6,000 |
| Mar 9, 2026 | 707.00 | 707.00 | 690.00 | 705.00 | 705.00 | -0.28% | 8,400 |
| Mar 6, 2026 | 705.00 | 710.00 | 705.00 | 707.00 | 707.00 | 0.28% | 5,000 |
| Mar 5, 2026 | 692.00 | 705.00 | 691.00 | 705.00 | 705.00 | 3.37% | 6,700 |
| Mar 4, 2026 | 680.00 | 685.00 | 674.00 | 682.00 | 682.00 | -1.16% | 18,300 |
| Mar 3, 2026 | 706.00 | 709.00 | 690.00 | 690.00 | 690.00 | -2.54% | 13,700 |
| Mar 2, 2026 | 703.00 | 708.00 | 698.00 | 708.00 | 708.00 | -0.14% | 7,900 |
| Feb 27, 2026 | 715.00 | 715.00 | 695.00 | 709.00 | 709.00 | 2.01% | 10,700 |
| Feb 26, 2026 | 698.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.43% | 4,600 |
| Feb 25, 2026 | 699.00 | 700.00 | 695.00 | 698.00 | 698.00 | -0.14% | 5,400 |
| Feb 24, 2026 | 696.00 | 703.00 | 696.00 | 699.00 | 699.00 | -0.57% | 4,100 |
| Feb 20, 2026 | 701.00 | 703.00 | 700.00 | 703.00 | 703.00 | -0.99% | 2,000 |
| Feb 19, 2026 | 709.00 | 712.00 | 694.00 | 710.00 | 710.00 | 0.71% | 13,600 |
| Feb 18, 2026 | 703.00 | 711.00 | 703.00 | 705.00 | 705.00 | 0.28% | 2,600 |
| Feb 17, 2026 | 702.00 | 707.00 | 699.00 | 703.00 | 703.00 | 0.14% | 4,100 |
| Feb 16, 2026 | 703.00 | 710.00 | 702.00 | 702.00 | 702.00 | -0.14% | 6,200 |
| Feb 13, 2026 | 703.00 | 709.00 | 702.00 | 703.00 | 703.00 | -0.28% | 1,900 |
| Feb 12, 2026 | 704.00 | 709.00 | 704.00 | 705.00 | 705.00 | -0.28% | 2,600 |
| Feb 10, 2026 | 707.00 | 709.00 | 702.00 | 707.00 | 707.00 | 0.14% | 1,600 |
| Feb 9, 2026 | 710.00 | 710.00 | 700.00 | 706.00 | 706.00 | 0.43% | 3,400 |
| Feb 6, 2026 | 704.00 | 704.00 | 703.00 | 703.00 | 703.00 | - | 1,000 |
| Feb 5, 2026 | 707.00 | 707.00 | 693.00 | 703.00 | 703.00 | -0.57% | 4,600 |
| Feb 4, 2026 | 707.00 | 709.00 | 706.00 | 707.00 | 707.00 | 0.14% | 1,200 |
| Feb 3, 2026 | 707.00 | 707.00 | 706.00 | 706.00 | 706.00 | 0.14% | 1,100 |
| Feb 2, 2026 | 711.00 | 711.00 | 703.00 | 705.00 | 705.00 | -0.42% | 2,200 |
| Jan 30, 2026 | 709.00 | 709.00 | 701.00 | 708.00 | 708.00 | 0.14% | 1,000 |
| Jan 29, 2026 | 709.00 | 709.00 | 704.00 | 707.00 | 707.00 | - | 2,400 |
| Jan 28, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.56% | 2,500 |
| Jan 27, 2026 | 706.00 | 711.00 | 706.00 | 711.00 | 711.00 | 0.71% | 1,300 |
| Jan 26, 2026 | 714.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.14% | 2,600 |
| Jan 23, 2026 | 714.00 | 714.00 | 706.00 | 707.00 | 707.00 | -0.98% | 900 |
| Jan 22, 2026 | 708.00 | 714.00 | 700.00 | 714.00 | 714.00 | 1.28% | 1,700 |
| Jan 21, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | -0.56% | 2,300 |
| Jan 20, 2026 | 711.00 | 715.00 | 702.00 | 709.00 | 709.00 | -0.28% | 4,200 |
| Jan 19, 2026 | 695.00 | 712.00 | 690.00 | 711.00 | 711.00 | 3.34% | 7,800 |
| Jan 16, 2026 | 688.00 | 692.00 | 688.00 | 688.00 | 688.00 | -0.15% | 2,800 |
| Jan 15, 2026 | 687.00 | 691.00 | 687.00 | 689.00 | 689.00 | 0.29% | 1,700 |
| Jan 14, 2026 | 685.00 | 698.00 | 685.00 | 687.00 | 687.00 | 0.44% | 3,300 |