Nitto Seimo Co., Ltd. (TYO:3524)
Japan · Delayed Price · Currency is JPY 1,488.00
+5.00 (0.34%)
Aug 21, 2026, 3:30 PM JST
Nitto Seimo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,486.00 | 1,490.00 | 1,480.00 | 1,488.00 | 1,488.00 | 0.34% | 3,800 |
| Aug 20, 2026 | 1,480.00 | 1,483.00 | 1,480.00 | 1,483.00 | 1,483.00 | 0.20% | 500 |
| Aug 19, 2026 | 1,482.00 | 1,491.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.94% | 1,000 |
| Aug 18, 2026 | 1,501.00 | 1,501.00 | 1,477.00 | 1,494.00 | 1,494.00 | -0.86% | 3,100 |
| Aug 17, 2026 | 1,501.00 | 1,509.00 | 1,498.00 | 1,507.00 | 1,507.00 | 0.87% | 11,300 |
| Aug 14, 2026 | 1,494.00 | 1,494.00 | 1,490.00 | 1,494.00 | 1,494.00 | - | 2,600 |
| Aug 13, 2026 | 1,487.00 | 1,499.00 | 1,485.00 | 1,494.00 | 1,494.00 | 0.67% | 4,400 |
| Aug 12, 2026 | 1,480.00 | 1,486.00 | 1,477.00 | 1,484.00 | 1,484.00 | 0.41% | 1,600 |
| Aug 10, 2026 | 1,466.00 | 1,478.00 | 1,466.00 | 1,478.00 | 1,478.00 | 0.89% | 2,200 |
| Aug 7, 2026 | 1,457.00 | 1,465.00 | 1,457.00 | 1,465.00 | 1,465.00 | 0.14% | 2,000 |
| Aug 6, 2026 | 1,475.00 | 1,480.00 | 1,452.00 | 1,463.00 | 1,463.00 | -0.81% | 4,100 |
| Aug 5, 2026 | 1,472.00 | 1,475.00 | 1,472.00 | 1,475.00 | 1,475.00 | 0.20% | 900 |
| Aug 4, 2026 | 1,482.00 | 1,482.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.14% | 1,100 |
| Aug 3, 2026 | 1,480.00 | 1,480.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.67% | 700 |
| Jul 31, 2026 | 1,489.00 | 1,489.00 | 1,475.00 | 1,484.00 | 1,484.00 | 0.47% | 2,500 |
| Jul 30, 2026 | 1,470.00 | 1,489.00 | 1,470.00 | 1,477.00 | 1,477.00 | 0.48% | 3,700 |
| Jul 29, 2026 | 1,476.00 | 1,479.00 | 1,468.00 | 1,470.00 | 1,470.00 | -0.27% | 2,300 |
| Jul 28, 2026 | 1,452.00 | 1,480.00 | 1,452.00 | 1,474.00 | 1,474.00 | 1.73% | 9,600 |
| Jul 27, 2026 | 1,445.00 | 1,449.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.28% | 3,000 |
| Jul 24, 2026 | 1,445.00 | 1,446.00 | 1,444.00 | 1,445.00 | 1,445.00 | - | 1,900 |
| Jul 23, 2026 | 1,446.00 | 1,446.00 | 1,442.00 | 1,445.00 | 1,445.00 | -0.14% | 1,000 |
| Jul 22, 2026 | 1,440.00 | 1,447.00 | 1,440.00 | 1,447.00 | 1,447.00 | 0.70% | 1,000 |
| Jul 21, 2026 | 1,428.00 | 1,457.00 | 1,428.00 | 1,437.00 | 1,437.00 | 0.21% | 8,000 |
| Jul 17, 2026 | 1,436.00 | 1,437.00 | 1,431.00 | 1,434.00 | 1,434.00 | 0.14% | 3,100 |
| Jul 16, 2026 | 1,432.00 | 1,436.00 | 1,423.00 | 1,432.00 | 1,432.00 | 0.07% | 3,500 |
| Jul 15, 2026 | 1,429.00 | 1,434.00 | 1,427.00 | 1,431.00 | 1,431.00 | 0.49% | 3,400 |
| Jul 14, 2026 | 1,420.00 | 1,424.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.28% | 4,900 |
| Jul 13, 2026 | 1,423.00 | 1,423.00 | 1,419.00 | 1,420.00 | 1,420.00 | 0.14% | 1,000 |
| Jul 10, 2026 | 1,420.00 | 1,420.00 | 1,416.00 | 1,418.00 | 1,418.00 | 0.35% | 3,200 |
| Jul 9, 2026 | 1,420.00 | 1,420.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.28% | 5,600 |
| Jul 8, 2026 | 1,420.00 | 1,420.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.21% | 900 |
| Jul 7, 2026 | 1,420.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.07% | 1,800 |
| Jul 6, 2026 | 1,419.00 | 1,420.00 | 1,406.00 | 1,419.00 | 1,419.00 | 0.78% | 5,100 |
| Jul 3, 2026 | 1,416.00 | 1,421.00 | 1,407.00 | 1,408.00 | 1,408.00 | -0.49% | 1,600 |
| Jul 2, 2026 | 1,401.00 | 1,416.00 | 1,401.00 | 1,415.00 | 1,415.00 | 1.07% | 2,000 |
| Jul 1, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 8,400 |
| Jun 30, 2026 | 1,429.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.07% | 5,500 |
| Jun 29, 2026 | 1,420.00 | 1,429.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.42% | 4,500 |
| Jun 26, 2026 | 1,411.00 | 1,417.00 | 1,402.00 | 1,417.00 | 1,417.00 | 0.64% | 9,900 |
| Jun 25, 2026 | 1,430.00 | 1,431.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.54% | 9,600 |
| Jun 24, 2026 | 1,426.00 | 1,432.00 | 1,426.00 | 1,430.00 | 1,430.00 | 0.35% | 3,800 |
| Jun 23, 2026 | 1,435.00 | 1,437.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.49% | 5,100 |
| Jun 22, 2026 | 1,435.00 | 1,439.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.28% | 25,400 |
| Jun 19, 2026 | 1,436.00 | 1,439.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.14% | 6,200 |
| Jun 18, 2026 | 1,441.00 | 1,441.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.49% | 5,800 |
| Jun 17, 2026 | 1,438.00 | 1,444.00 | 1,438.00 | 1,441.00 | 1,441.00 | 0.21% | 2,600 |
| Jun 16, 2026 | 1,440.00 | 1,442.00 | 1,437.00 | 1,438.00 | 1,438.00 | 0.14% | 5,000 |
| Jun 15, 2026 | 1,440.00 | 1,441.00 | 1,427.00 | 1,436.00 | 1,436.00 | -0.83% | 14,600 |
| Jun 12, 2026 | 1,441.00 | 1,449.00 | 1,440.00 | 1,448.00 | 1,448.00 | -0.07% | 5,400 |
| Jun 11, 2026 | 1,450.00 | 1,454.00 | 1,444.00 | 1,449.00 | 1,449.00 | 0.91% | 6,800 |