Nitto Seimo Co., Ltd. (TYO:3524)
Japan · Delayed Price · Currency is JPY 1,562.00
+4.00 (0.26%)
At close: Mar 27, 2026
Nitto Seimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,556.00 | 1,575.00 | 1,556.00 | 1,562.00 | 1,562.00 | 0.26% | 16,500 |
| Mar 26, 2026 | 1,565.00 | 1,565.00 | 1,556.00 | 1,558.00 | 1,558.00 | -0.38% | 42,300 |
| Mar 25, 2026 | 1,555.00 | 1,564.00 | 1,552.00 | 1,564.00 | 1,564.00 | 1.10% | 2,300 |
| Mar 24, 2026 | 1,552.00 | 1,552.00 | 1,537.00 | 1,547.00 | 1,547.00 | 0.59% | 2,800 |
| Mar 23, 2026 | 1,551.00 | 1,556.00 | 1,527.00 | 1,538.00 | 1,538.00 | -1.22% | 8,600 |
| Mar 19, 2026 | 1,579.00 | 1,579.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.52% | 4,700 |
| Mar 18, 2026 | 1,580.00 | 1,586.00 | 1,580.00 | 1,581.00 | 1,581.00 | 0.25% | 2,200 |
| Mar 17, 2026 | 1,583.00 | 1,585.00 | 1,575.00 | 1,577.00 | 1,577.00 | -0.38% | 1,800 |
| Mar 16, 2026 | 1,570.00 | 1,583.00 | 1,562.00 | 1,583.00 | 1,583.00 | 0.83% | 9,800 |
| Mar 13, 2026 | 1,570.00 | 1,577.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.51% | 6,400 |
| Mar 12, 2026 | 1,592.00 | 1,592.00 | 1,551.00 | 1,578.00 | 1,578.00 | -1.31% | 5,900 |
| Mar 11, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,599.00 | 1,599.00 | - | 4,400 |
| Mar 10, 2026 | 1,592.00 | 1,600.00 | 1,587.00 | 1,599.00 | 1,599.00 | 1.33% | 5,000 |
| Mar 9, 2026 | 1,590.00 | 1,590.00 | 1,540.00 | 1,578.00 | 1,578.00 | -1.31% | 20,500 |
| Mar 6, 2026 | 1,602.00 | 1,604.00 | 1,598.00 | 1,599.00 | 1,599.00 | -0.37% | 2,800 |
| Mar 5, 2026 | 1,616.00 | 1,622.00 | 1,602.00 | 1,605.00 | 1,605.00 | 0.50% | 5,900 |
| Mar 4, 2026 | 1,618.00 | 1,618.00 | 1,592.00 | 1,597.00 | 1,597.00 | -1.30% | 9,900 |
| Mar 3, 2026 | 1,632.00 | 1,633.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.28% | 7,300 |
| Mar 2, 2026 | 1,637.00 | 1,639.00 | 1,629.00 | 1,639.00 | 1,639.00 | 0.12% | 6,800 |
| Feb 27, 2026 | 1,634.00 | 1,637.00 | 1,628.00 | 1,637.00 | 1,637.00 | 0.61% | 3,200 |
| Feb 26, 2026 | 1,629.00 | 1,631.00 | 1,623.00 | 1,627.00 | 1,627.00 | 0.12% | 4,500 |
| Feb 25, 2026 | 1,629.00 | 1,629.00 | 1,618.00 | 1,625.00 | 1,625.00 | - | 3,400 |
| Feb 24, 2026 | 1,618.00 | 1,626.00 | 1,618.00 | 1,625.00 | 1,625.00 | 0.43% | 3,000 |
| Feb 20, 2026 | 1,625.00 | 1,626.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.55% | 3,600 |
| Feb 19, 2026 | 1,629.00 | 1,629.00 | 1,621.00 | 1,627.00 | 1,627.00 | 0.12% | 2,200 |
| Feb 18, 2026 | 1,621.00 | 1,627.00 | 1,617.00 | 1,625.00 | 1,625.00 | 0.25% | 3,300 |
| Feb 17, 2026 | 1,629.00 | 1,629.00 | 1,616.00 | 1,621.00 | 1,621.00 | -0.49% | 2,800 |
| Feb 16, 2026 | 1,633.00 | 1,633.00 | 1,624.00 | 1,629.00 | 1,629.00 | 0.31% | 4,400 |
| Feb 13, 2026 | 1,629.00 | 1,630.00 | 1,621.00 | 1,624.00 | 1,624.00 | -0.31% | 2,900 |
| Feb 12, 2026 | 1,619.00 | 1,629.00 | 1,619.00 | 1,629.00 | 1,629.00 | 0.62% | 7,200 |
| Feb 10, 2026 | 1,617.00 | 1,619.00 | 1,610.00 | 1,619.00 | 1,619.00 | 0.19% | 4,200 |
| Feb 9, 2026 | 1,612.00 | 1,618.00 | 1,612.00 | 1,616.00 | 1,616.00 | 0.50% | 4,200 |
| Feb 6, 2026 | 1,607.00 | 1,608.00 | 1,602.00 | 1,608.00 | 1,608.00 | -0.06% | 3,200 |
| Feb 5, 2026 | 1,607.00 | 1,610.00 | 1,607.00 | 1,609.00 | 1,609.00 | 0.50% | 2,200 |
| Feb 4, 2026 | 1,603.00 | 1,606.00 | 1,599.00 | 1,601.00 | 1,601.00 | -0.12% | 1,300 |
| Feb 3, 2026 | 1,603.00 | 1,603.00 | 1,598.00 | 1,603.00 | 1,603.00 | 0.31% | 2,600 |
| Feb 2, 2026 | 1,598.00 | 1,599.00 | 1,591.00 | 1,598.00 | 1,598.00 | 0.38% | 5,100 |
| Jan 30, 2026 | 1,587.00 | 1,592.00 | 1,587.00 | 1,592.00 | 1,592.00 | 0.19% | 2,700 |
| Jan 29, 2026 | 1,590.00 | 1,592.00 | 1,588.00 | 1,589.00 | 1,589.00 | 0.06% | 2,200 |
| Jan 28, 2026 | 1,597.00 | 1,598.00 | 1,587.00 | 1,588.00 | 1,588.00 | -0.50% | 3,300 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,596.00 | 1,596.00 | 0.13% | 2,600 |
| Jan 26, 2026 | 1,601.00 | 1,601.00 | 1,588.00 | 1,594.00 | 1,594.00 | -0.13% | 2,600 |
| Jan 23, 2026 | 1,601.00 | 1,601.00 | 1,593.00 | 1,596.00 | 1,596.00 | -0.25% | 1,100 |
| Jan 22, 2026 | 1,600.00 | 1,602.00 | 1,593.00 | 1,600.00 | 1,600.00 | - | 1,900 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,600.00 | - | 2,000 |
| Jan 20, 2026 | 1,608.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.44% | 2,400 |
| Jan 19, 2026 | 1,600.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.44% | 4,500 |
| Jan 16, 2026 | 1,600.00 | 1,603.00 | 1,598.00 | 1,600.00 | 1,600.00 | - | 2,500 |
| Jan 15, 2026 | 1,599.00 | 1,607.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.19% | 6,000 |
| Jan 14, 2026 | 1,589.00 | 1,599.00 | 1,589.00 | 1,597.00 | 1,597.00 | 0.19% | 4,900 |