The Nihon Seima Co.,Ltd. (TYO:3306)
Japan · Delayed Price · Currency is JPY 598.00
+3.00 (0.50%)
Jun 16, 2026, 2:50 PM JST
The Nihon Seima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 594.00 | 598.00 | 594.00 | 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 |
| 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 |