The Nihon Seima Co.,Ltd. (TYO:3306)
Japan · Delayed Price · Currency is JPY 612.00
+4.00 (0.66%)
May 26, 2026, 3:30 PM JST
The Nihon Seima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 653.00 | 653.00 | 640.00 | 640.00 | 640.00 | -1.39% | 2,800 |
| May 13, 2026 | 645.00 | 649.00 | 637.00 | 649.00 | 649.00 | 0.93% | 1,400 |
| May 12, 2026 | 642.00 | 646.00 | 633.00 | 643.00 | 643.00 | -0.16% | 5,200 |
| May 11, 2026 | 644.00 | 653.00 | 644.00 | 644.00 | 644.00 | - | 1,600 |
| May 8, 2026 | 643.00 | 645.00 | 643.00 | 644.00 | 644.00 | 0.16% | 1,300 |
| May 7, 2026 | 645.00 | 646.00 | 643.00 | 643.00 | 643.00 | -0.77% | 4,300 |
| May 1, 2026 | 650.00 | 651.00 | 648.00 | 648.00 | 648.00 | -0.31% | 2,800 |
| Apr 30, 2026 | 648.00 | 659.00 | 647.00 | 650.00 | 650.00 | - | 2,100 |
| Apr 28, 2026 | 657.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.96% | 3,000 |
| Apr 27, 2026 | 665.00 | 665.00 | 652.00 | 663.00 | 663.00 | -0.30% | 3,000 |
| Apr 24, 2026 | 659.00 | 665.00 | 641.00 | 665.00 | 665.00 | -0.15% | 12,200 |
| Apr 23, 2026 | 664.00 | 666.00 | 649.00 | 666.00 | 666.00 | -0.15% | 9,100 |
| Apr 22, 2026 | 672.00 | 672.00 | 655.00 | 667.00 | 667.00 | -0.45% | 6,000 |
| Apr 21, 2026 | 672.00 | 672.00 | 667.00 | 670.00 | 670.00 | -0.45% | 1,900 |
| Apr 20, 2026 | 683.00 | 683.00 | 667.00 | 673.00 | 673.00 | -0.44% | 3,900 |
| Apr 17, 2026 | 671.00 | 676.00 | 664.00 | 676.00 | 676.00 | 0.60% | 3,100 |
| Apr 16, 2026 | 680.00 | 680.00 | 666.00 | 672.00 | 672.00 | -1.75% | 3,700 |
| Apr 15, 2026 | 676.00 | 684.00 | 663.00 | 684.00 | 684.00 | -0.29% | 6,500 |
| Apr 14, 2026 | 670.00 | 686.00 | 662.00 | 686.00 | 686.00 | 2.39% | 4,700 |
| Apr 13, 2026 | 658.00 | 670.00 | 658.00 | 670.00 | 670.00 | 1.82% | 2,400 |
| Apr 10, 2026 | 660.00 | 670.00 | 658.00 | 658.00 | 658.00 | -0.30% | 2,200 |
| Apr 9, 2026 | 658.00 | 669.00 | 658.00 | 660.00 | 660.00 | 0.30% | 6,000 |
| Apr 8, 2026 | 673.00 | 674.00 | 658.00 | 658.00 | 658.00 | -1.79% | 3,100 |
| Apr 7, 2026 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | 0.30% | 15,100 |
| Apr 6, 2026 | 673.00 | 673.00 | 668.00 | 668.00 | 668.00 | -0.30% | 3,100 |
| Apr 3, 2026 | 675.00 | 676.00 | 663.00 | 670.00 | 670.00 | -1.03% | 3,700 |
| Apr 2, 2026 | 690.00 | 690.00 | 677.00 | 677.00 | 677.00 | -1.02% | 3,700 |
| Apr 1, 2026 | 694.00 | 698.00 | 684.00 | 684.00 | 684.00 | -1.44% | 5,000 |
| Mar 31, 2026 | 701.00 | 701.00 | 688.00 | 694.00 | 694.00 | -1.00% | 1,700 |
| Mar 30, 2026 | 647.00 | 704.00 | 647.00 | 701.00 | 701.00 | -1.54% | 30,300 |
| Mar 27, 2026 | 724.00 | 727.00 | 711.00 | 722.00 | 712.00 | -0.28% | 8,300 |
| Mar 26, 2026 | 728.00 | 730.00 | 724.00 | 724.00 | 713.97 | -0.55% | 4,700 |
| Mar 25, 2026 | 723.00 | 728.00 | 714.00 | 728.00 | 717.92 | 0.28% | 6,200 |
| Mar 24, 2026 | 722.00 | 730.00 | 713.00 | 726.00 | 715.94 | 1.68% | 5,000 |
| Mar 23, 2026 | 722.00 | 732.00 | 710.00 | 714.00 | 704.11 | -2.59% | 9,900 |
| Mar 19, 2026 | 730.00 | 738.00 | 727.00 | 733.00 | 722.85 | 1.10% | 13,900 |
| Mar 18, 2026 | 718.00 | 731.00 | 718.00 | 725.00 | 714.96 | 1.40% | 10,300 |
| Mar 17, 2026 | 720.00 | 732.00 | 713.00 | 715.00 | 705.10 | -0.69% | 7,300 |
| Mar 16, 2026 | 738.00 | 750.00 | 695.00 | 720.00 | 710.03 | 0.56% | 45,100 |
| Mar 13, 2026 | 723.00 | 723.00 | 713.00 | 716.00 | 706.08 | -1.10% | 2,600 |
| Mar 12, 2026 | 729.00 | 732.00 | 724.00 | 724.00 | 713.97 | -1.23% | 3,700 |
| Mar 11, 2026 | 734.00 | 738.00 | 733.00 | 733.00 | 722.85 | -0.14% | 3,500 |
| Mar 10, 2026 | 713.00 | 734.00 | 709.00 | 734.00 | 723.83 | 4.11% | 6,000 |