The Nihon Seima Co.,Ltd. (TYO:3306)
Japan · Delayed Price · Currency is JPY 840.00
+35.00 (4.35%)
Jul 27, 2026, 3:30 PM JST
The Nihon Seima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 777.00 | 805.00 | 777.00 | 805.00 | 805.00 | 3.34% | 19,700 |
| Jul 23, 2026 | 745.00 | 780.00 | 744.00 | 779.00 | 779.00 | 4.70% | 15,500 |
| Jul 22, 2026 | 732.00 | 745.00 | 730.00 | 744.00 | 744.00 | 1.92% | 8,400 |
| Jul 21, 2026 | 741.00 | 749.00 | 727.00 | 730.00 | 730.00 | 0.55% | 9,700 |
| Jul 17, 2026 | 741.00 | 744.00 | 725.00 | 726.00 | 726.00 | -1.76% | 7,800 |
| Jul 16, 2026 | 724.00 | 740.00 | 715.00 | 739.00 | 739.00 | 3.36% | 12,300 |
| Jul 15, 2026 | 699.00 | 715.00 | 698.00 | 715.00 | 715.00 | 2.88% | 9,900 |
| Jul 14, 2026 | 684.00 | 695.00 | 676.00 | 695.00 | 695.00 | 3.12% | 6,100 |
| Jul 13, 2026 | 673.00 | 683.00 | 672.00 | 674.00 | 674.00 | 1.66% | 4,200 |
| Jul 10, 2026 | 670.00 | 670.00 | 663.00 | 663.00 | 663.00 | -1.04% | 3,500 |
| Jul 9, 2026 | 662.00 | 670.00 | 661.00 | 670.00 | 670.00 | 0.90% | 800 |
| Jul 8, 2026 | 663.00 | 672.00 | 663.00 | 664.00 | 664.00 | 0.30% | 2,600 |
| Jul 7, 2026 | 660.00 | 673.00 | 660.00 | 662.00 | 662.00 | -0.75% | 1,900 |
| Jul 6, 2026 | 675.00 | 676.00 | 665.00 | 667.00 | 667.00 | -1.19% | 3,100 |
| Jul 3, 2026 | 658.00 | 683.00 | 658.00 | 675.00 | 675.00 | 1.50% | 6,700 |
| Jul 2, 2026 | 655.00 | 690.00 | 646.00 | 665.00 | 665.00 | 2.94% | 14,000 |
| Jul 1, 2026 | 630.00 | 653.00 | 630.00 | 646.00 | 646.00 | 3.19% | 9,000 |
| Jun 30, 2026 | 647.00 | 647.00 | 621.00 | 626.00 | 626.00 | -2.64% | 3,200 |
| Jun 29, 2026 | 648.00 | 648.00 | 638.00 | 643.00 | 643.00 | 0.78% | 1,400 |
| Jun 26, 2026 | 630.00 | 639.00 | 630.00 | 638.00 | 638.00 | 1.43% | 3,300 |
| Jun 25, 2026 | 602.00 | 629.00 | 602.00 | 629.00 | 629.00 | 4.66% | 4,900 |
| Jun 24, 2026 | 598.00 | 606.00 | 598.00 | 601.00 | 601.00 | 0.33% | 1,500 |
| Jun 23, 2026 | 596.00 | 599.00 | 590.00 | 599.00 | 599.00 | 0.50% | 3,300 |
| Jun 22, 2026 | 594.00 | 596.00 | 593.00 | 596.00 | 596.00 | 0.34% | 1,400 |
| Jun 19, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | -0.67% | 600 |
| Jun 18, 2026 | 597.00 | 598.00 | 592.00 | 598.00 | 598.00 | 0.34% | 2,800 |
| Jun 17, 2026 | 599.00 | 599.00 | 593.00 | 596.00 | 596.00 | -0.33% | 800 |
| Jun 16, 2026 | 594.00 | 598.00 | 594.00 | 598.00 | 598.00 | 0.50% | 1,400 |
| Jun 15, 2026 | 600.00 | 600.00 | 594.00 | 595.00 | 595.00 | -1.00% | 2,300 |
| Jun 12, 2026 | 599.00 | 601.00 | 593.00 | 601.00 | 601.00 | 1.01% | 2,000 |
| Jun 11, 2026 | 598.00 | 598.00 | 595.00 | 595.00 | 595.00 | -1.33% | 2,800 |
| Jun 10, 2026 | 600.00 | 603.00 | 599.00 | 603.00 | 603.00 | -0.33% | 2,300 |
| Jun 9, 2026 | 602.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.50% | 1,400 |
| Jun 8, 2026 | 606.00 | 610.00 | 602.00 | 602.00 | 602.00 | -1.31% | 1,300 |
| Jun 5, 2026 | 614.00 | 615.00 | 609.00 | 610.00 | 610.00 | 0.33% | 4,600 |
| Jun 4, 2026 | 602.00 | 608.00 | 602.00 | 608.00 | 608.00 | 1.00% | 2,500 |
| Jun 3, 2026 | 603.00 | 606.00 | 602.00 | 602.00 | 602.00 | -0.50% | 600 |
| Jun 2, 2026 | 606.00 | 606.00 | 603.00 | 605.00 | 605.00 | 0.50% | 700 |
| Jun 1, 2026 | 602.00 | 608.00 | 602.00 | 602.00 | 602.00 | -0.17% | 2,100 |
| May 29, 2026 | 609.00 | 609.00 | 602.00 | 603.00 | 603.00 | -0.99% | 1,000 |
| May 28, 2026 | 611.00 | 611.00 | 600.00 | 609.00 | 609.00 | -0.16% | 2,200 |
| May 27, 2026 | 612.00 | 612.00 | 598.00 | 610.00 | 610.00 | -0.33% | 11,200 |
| May 26, 2026 | 608.00 | 612.00 | 608.00 | 612.00 | 612.00 | 0.66% | 900 |
| May 25, 2026 | 615.00 | 616.00 | 607.00 | 608.00 | 608.00 | -0.65% | 4,900 |
| May 22, 2026 | 625.00 | 625.00 | 605.00 | 612.00 | 612.00 | -3.16% | 8,200 |
| May 21, 2026 | 619.00 | 632.00 | 610.00 | 632.00 | 632.00 | 0.48% | 2,700 |
| May 20, 2026 | 627.00 | 629.00 | 609.00 | 629.00 | 629.00 | -0.63% | 14,100 |
| May 19, 2026 | 632.00 | 633.00 | 632.00 | 633.00 | 633.00 | 0.16% | 1,400 |
| May 18, 2026 | 649.00 | 649.00 | 632.00 | 632.00 | 632.00 | -1.86% | 3,800 |
| May 15, 2026 | 639.00 | 644.00 | 639.00 | 644.00 | 644.00 | 0.63% | 500 |