Nitto Seimo Co., Ltd. (TYO:3524)
Japan · Delayed Price · Currency is JPY 1,430.00
+1.00 (0.07%)
May 28, 2026, 3:30 PM JST
Nitto Seimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,439.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.07% | 6,400 |
| May 27, 2026 | 1,439.00 | 1,439.00 | 1,427.00 | 1,429.00 | 1,429.00 | -0.07% | 4,200 |
| May 26, 2026 | 1,434.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 9,900 |
| May 25, 2026 | 1,444.00 | 1,444.00 | 1,433.00 | 1,435.00 | 1,435.00 | -0.28% | 5,400 |
| May 22, 2026 | 1,426.00 | 1,439.00 | 1,425.00 | 1,439.00 | 1,439.00 | 0.91% | 7,100 |
| May 21, 2026 | 1,420.00 | 1,427.00 | 1,418.00 | 1,426.00 | 1,426.00 | 0.42% | 5,700 |
| May 20, 2026 | 1,434.00 | 1,434.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.49% | 7,700 |
| May 19, 2026 | 1,430.00 | 1,435.00 | 1,424.00 | 1,427.00 | 1,427.00 | 0.35% | 8,800 |
| May 18, 2026 | 1,436.00 | 1,436.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.35% | 5,700 |
| May 15, 2026 | 1,434.00 | 1,439.00 | 1,425.00 | 1,427.00 | 1,427.00 | 0.28% | 7,600 |
| May 14, 2026 | 1,432.00 | 1,432.00 | 1,411.00 | 1,423.00 | 1,423.00 | -0.49% | 21,000 |
| May 13, 2026 | 1,439.00 | 1,439.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.63% | 15,100 |
| May 12, 2026 | 1,446.00 | 1,449.00 | 1,435.00 | 1,439.00 | 1,439.00 | -0.62% | 9,300 |
| May 11, 2026 | 1,450.00 | 1,452.00 | 1,447.00 | 1,448.00 | 1,448.00 | 0.07% | 10,100 |
| May 8, 2026 | 1,450.00 | 1,451.00 | 1,438.00 | 1,447.00 | 1,447.00 | -0.21% | 18,900 |
| May 7, 2026 | 1,455.00 | 1,475.00 | 1,447.00 | 1,450.00 | 1,450.00 | 0.28% | 16,600 |
| May 1, 2026 | 1,455.00 | 1,455.00 | 1,441.00 | 1,446.00 | 1,446.00 | 0.21% | 16,600 |
| Apr 30, 2026 | 1,451.00 | 1,451.00 | 1,431.00 | 1,443.00 | 1,443.00 | 0.07% | 37,000 |
| Apr 28, 2026 | 1,441.00 | 1,458.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.21% | 71,600 |
| Apr 27, 2026 | 1,543.00 | 1,547.00 | 1,434.00 | 1,489.00 | 1,439.00 | -4.00% | 76,000 |
| Apr 24, 2026 | 1,550.00 | 1,561.00 | 1,545.00 | 1,551.00 | 1,498.92 | -0.19% | 11,200 |
| Apr 23, 2026 | 1,565.00 | 1,566.00 | 1,550.00 | 1,554.00 | 1,501.82 | -0.70% | 14,300 |
| Apr 22, 2026 | 1,567.00 | 1,568.00 | 1,563.00 | 1,565.00 | 1,512.45 | -0.13% | 10,100 |
| Apr 21, 2026 | 1,569.00 | 1,570.00 | 1,566.00 | 1,567.00 | 1,514.38 | -0.13% | 4,600 |
| Apr 20, 2026 | 1,570.00 | 1,573.00 | 1,567.00 | 1,569.00 | 1,516.31 | -0.13% | 10,400 |
| Apr 17, 2026 | 1,560.00 | 1,572.00 | 1,560.00 | 1,571.00 | 1,518.25 | 0.06% | 11,000 |
| Apr 16, 2026 | 1,574.00 | 1,574.00 | 1,563.00 | 1,570.00 | 1,517.28 | 0.51% | 7,500 |
| Apr 15, 2026 | 1,577.00 | 1,577.00 | 1,562.00 | 1,562.00 | 1,509.55 | -0.26% | 7,200 |
| Apr 14, 2026 | 1,582.00 | 1,584.00 | 1,564.00 | 1,566.00 | 1,513.41 | -0.82% | 9,000 |
| Apr 13, 2026 | 1,576.00 | 1,580.00 | 1,573.00 | 1,579.00 | 1,525.98 | - | 7,400 |
| Apr 10, 2026 | 1,596.00 | 1,598.00 | 1,576.00 | 1,579.00 | 1,525.98 | -1.07% | 8,000 |
| Apr 9, 2026 | 1,588.00 | 1,600.00 | 1,586.00 | 1,596.00 | 1,542.41 | 0.57% | 10,900 |
| Apr 8, 2026 | 1,580.00 | 1,587.00 | 1,577.00 | 1,587.00 | 1,533.71 | 0.83% | 9,300 |
| Apr 7, 2026 | 1,577.00 | 1,585.00 | 1,574.00 | 1,574.00 | 1,521.15 | -0.13% | 13,500 |
| Apr 6, 2026 | 1,571.00 | 1,578.00 | 1,568.00 | 1,576.00 | 1,523.08 | 0.38% | 9,500 |
| Apr 3, 2026 | 1,563.00 | 1,578.00 | 1,563.00 | 1,570.00 | 1,517.28 | 0.19% | 10,500 |
| Apr 2, 2026 | 1,576.00 | 1,578.00 | 1,567.00 | 1,567.00 | 1,514.38 | -0.13% | 10,200 |
| Apr 1, 2026 | 1,557.00 | 1,580.00 | 1,557.00 | 1,569.00 | 1,516.31 | 0.32% | 18,100 |
| Mar 31, 2026 | 1,566.00 | 1,578.00 | 1,558.00 | 1,564.00 | 1,511.48 | -0.06% | 19,000 |
| Mar 30, 2026 | 1,555.00 | 1,584.00 | 1,551.00 | 1,565.00 | 1,512.45 | 0.19% | 15,700 |
| Mar 27, 2026 | 1,556.00 | 1,575.00 | 1,556.00 | 1,562.00 | 1,509.55 | 0.26% | 16,500 |
| Mar 26, 2026 | 1,565.00 | 1,565.00 | 1,556.00 | 1,558.00 | 1,505.68 | -0.38% | 42,300 |
| Mar 25, 2026 | 1,555.00 | 1,564.00 | 1,552.00 | 1,564.00 | 1,511.48 | 1.10% | 2,300 |
| Mar 24, 2026 | 1,552.00 | 1,552.00 | 1,537.00 | 1,547.00 | 1,495.05 | 0.59% | 2,800 |
| Mar 23, 2026 | 1,551.00 | 1,556.00 | 1,527.00 | 1,538.00 | 1,486.35 | -1.22% | 8,600 |
| Mar 19, 2026 | 1,579.00 | 1,579.00 | 1,557.00 | 1,557.00 | 1,504.72 | -1.52% | 4,700 |
| Mar 18, 2026 | 1,580.00 | 1,586.00 | 1,580.00 | 1,581.00 | 1,527.91 | 0.25% | 2,200 |
| Mar 17, 2026 | 1,583.00 | 1,585.00 | 1,575.00 | 1,577.00 | 1,524.04 | -0.38% | 1,800 |
| Mar 16, 2026 | 1,570.00 | 1,583.00 | 1,562.00 | 1,583.00 | 1,529.84 | 0.83% | 9,800 |
| Mar 13, 2026 | 1,570.00 | 1,577.00 | 1,570.00 | 1,570.00 | 1,517.28 | -0.51% | 6,400 |