The Nihon Seima Co.,Ltd. (TYO:3306)
Japan · Delayed Price · Currency is JPY 769.00
-5.00 (-0.65%)
Oct 2, 2026, 9:53 AM JST
The Nihon Seima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 765.00 | 769.00 | 763.00 | 763.00 | - | -1.42% | 3,600 |
| Oct 1, 2026 | 766.00 | 775.00 | 749.00 | 774.00 | 774.00 | 0.52% | 25,100 |
| Sep 30, 2026 | 784.00 | 785.00 | 744.00 | 770.00 | 770.00 | 0.13% | 50,800 |
| Sep 29, 2026 | 765.00 | 800.00 | 760.00 | 769.00 | 769.00 | -1.41% | 57,900 |
| Sep 28, 2026 | 785.00 | 796.00 | 717.00 | 780.00 | 780.00 | -1.76% | 161,400 |
| Sep 25, 2026 | 782.00 | 811.00 | 768.00 | 794.00 | 794.00 | 0.38% | 80,800 |
| Sep 24, 2026 | 727.00 | 800.00 | 727.00 | 791.00 | 791.00 | 10.17% | 198,800 |
| Sep 18, 2026 | 694.00 | 725.00 | 687.00 | 718.00 | 718.00 | 3.16% | 55,200 |
| Sep 17, 2026 | 694.00 | 702.00 | 693.00 | 696.00 | 696.00 | -0.43% | 3,700 |
| Sep 16, 2026 | 699.00 | 705.00 | 680.00 | 699.00 | 699.00 | 1.01% | 23,200 |
| Sep 15, 2026 | 705.00 | 706.00 | 692.00 | 692.00 | 692.00 | -2.67% | 9,900 |
| Sep 14, 2026 | 701.00 | 712.00 | 693.00 | 711.00 | 711.00 | 1.57% | 18,000 |
| Sep 11, 2026 | 697.00 | 706.00 | 682.00 | 700.00 | 700.00 | 1.16% | 28,100 |
| Sep 10, 2026 | 699.00 | 704.00 | 689.00 | 692.00 | 692.00 | 1.62% | 31,600 |
| Sep 9, 2026 | 703.00 | 708.00 | 680.00 | 681.00 | 681.00 | -5.15% | 38,000 |
| Sep 8, 2026 | 706.00 | 725.00 | 700.00 | 718.00 | 718.00 | 0.28% | 21,300 |
| Sep 7, 2026 | 688.00 | 725.00 | 680.00 | 716.00 | 716.00 | 4.07% | 59,700 |
| Sep 4, 2026 | 713.00 | 715.00 | 661.00 | 688.00 | 688.00 | -3.23% | 62,800 |
| Sep 3, 2026 | 680.00 | 712.00 | 673.00 | 711.00 | 711.00 | 3.04% | 66,500 |
| Sep 2, 2026 | 680.00 | 695.00 | 661.00 | 690.00 | 690.00 | 0.58% | 43,600 |
| Sep 1, 2026 | 686.00 | 690.00 | 650.00 | 686.00 | 686.00 | 2.69% | 128,500 |
| Aug 31, 2026 | 601.00 | 677.00 | 599.00 | 668.00 | 668.00 | 12.84% | 264,300 |
| Aug 28, 2026 | 582.00 | 592.00 | 581.00 | 592.00 | 592.00 | 1.89% | 30,800 |
| Aug 27, 2026 | 573.00 | 582.00 | 571.00 | 581.00 | 581.00 | 2.11% | 21,800 |
| Aug 26, 2026 | 575.00 | 575.00 | 567.00 | 569.00 | 569.00 | -0.18% | 29,700 |
| Aug 25, 2026 | 587.00 | 587.00 | 570.00 | 570.00 | 570.00 | -2.90% | 65,700 |
| Aug 24, 2026 | 590.00 | 591.00 | 574.00 | 587.00 | 587.00 | -0.34% | 70,400 |
| Aug 21, 2026 | 593.00 | 597.00 | 582.00 | 589.00 | 589.00 | -0.51% | 47,100 |
| Aug 20, 2026 | 602.00 | 604.00 | 590.00 | 592.00 | 592.00 | -0.84% | 34,600 |
| Aug 19, 2026 | 609.00 | 610.00 | 594.00 | 597.00 | 597.00 | -1.81% | 35,500 |
| Aug 18, 2026 | 605.00 | 609.00 | 595.00 | 608.00 | 608.00 | 1.00% | 46,100 |
| Aug 17, 2026 | 604.00 | 608.00 | 595.00 | 602.00 | 602.00 | 0.33% | 38,400 |
| Aug 14, 2026 | 608.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.33% | 67,700 |
| Aug 13, 2026 | 630.00 | 630.00 | 595.00 | 598.00 | 598.00 | -4.93% | 101,500 |
| Aug 12, 2026 | 650.00 | 710.00 | 599.00 | 629.00 | 629.00 | -2.78% | 114,400 |
| Aug 10, 2026 | 716.00 | 716.00 | 643.00 | 647.00 | 647.00 | -10.14% | 72,500 |
| Aug 7, 2026 | 699.00 | 725.00 | 680.00 | 720.00 | 720.00 | 3.00% | 36,700 |
| Aug 6, 2026 | 711.00 | 718.00 | 698.00 | 699.00 | 699.00 | -2.51% | 11,500 |
| Aug 5, 2026 | 756.00 | 764.00 | 708.00 | 717.00 | 717.00 | -3.76% | 19,200 |
| Aug 4, 2026 | 782.00 | 783.00 | 731.00 | 745.00 | 745.00 | -5.70% | 21,500 |
| Aug 3, 2026 | 817.00 | 817.00 | 775.00 | 790.00 | 790.00 | -2.35% | 22,200 |
| Jul 31, 2026 | 824.00 | 824.00 | 803.00 | 809.00 | 809.00 | -0.74% | 14,300 |
| Jul 30, 2026 | 880.00 | 880.00 | 797.00 | 815.00 | 815.00 | -6.32% | 38,800 |
| Jul 29, 2026 | 821.00 | 900.00 | 819.00 | 870.00 | 870.00 | 7.01% | 97,000 |
| Jul 28, 2026 | 840.00 | 840.00 | 796.00 | 813.00 | 813.00 | -3.21% | 48,500 |
| Jul 27, 2026 | 820.00 | 870.00 | 781.00 | 840.00 | 840.00 | 4.35% | 50,400 |
| 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 |