Nitto Seimo Co., Ltd. (TYO:3524)
Japan · Delayed Price · Currency is JPY 1,472.00
-7.00 (-0.47%)
Oct 2, 2026, 3:30 PM JST
Nitto Seimo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.47% | 1,500 |
| Oct 1, 2026 | 1,480.00 | 1,485.00 | 1,478.00 | 1,479.00 | 1,479.00 | -0.07% | 1,800 |
| Sep 30, 2026 | 1,487.00 | 1,488.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.07% | 1,700 |
| Sep 29, 2026 | 1,481.00 | 1,488.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.20% | 400 |
| Sep 28, 2026 | 1,485.00 | 1,485.00 | 1,480.00 | 1,484.00 | 1,484.00 | 0.13% | 1,700 |
| Sep 25, 2026 | 1,480.00 | 1,482.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.07% | 1,100 |
| Sep 24, 2026 | 1,480.00 | 1,483.00 | 1,480.00 | 1,483.00 | 1,483.00 | 0.20% | 12,900 |
| Sep 18, 2026 | 1,480.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 2,700 |
| Sep 17, 2026 | 1,478.00 | 1,482.00 | 1,478.00 | 1,480.00 | 1,480.00 | - | 1,100 |
| Sep 16, 2026 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.07% | 1,400 |
| Sep 15, 2026 | 1,488.00 | 1,488.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.13% | 1,800 |
| Sep 14, 2026 | 1,489.00 | 1,489.00 | 1,478.00 | 1,483.00 | 1,483.00 | -0.47% | 2,200 |
| Sep 11, 2026 | 1,492.00 | 1,492.00 | 1,486.00 | 1,490.00 | 1,490.00 | 0.27% | 1,200 |
| Sep 10, 2026 | 1,491.00 | 1,491.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.13% | 400 |
| Sep 9, 2026 | 1,487.00 | 1,492.00 | 1,487.00 | 1,488.00 | 1,488.00 | 0.07% | 1,100 |
| Sep 8, 2026 | 1,489.00 | 1,493.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.07% | 1,500 |
| Sep 7, 2026 | 1,485.00 | 1,487.00 | 1,485.00 | 1,486.00 | 1,486.00 | 0.34% | 800 |
| Sep 4, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - | 8,400 |
| Sep 3, 2026 | 1,485.00 | 1,485.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.13% | 2,200 |
| Sep 2, 2026 | 1,485.00 | 1,491.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.13% | 1,400 |
| Sep 1, 2026 | 1,486.00 | 1,486.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.13% | 300 |
| Aug 31, 2026 | 1,496.00 | 1,496.00 | 1,486.00 | 1,487.00 | 1,487.00 | -0.67% | 2,400 |
| Aug 28, 2026 | 1,499.00 | 1,499.00 | 1,472.00 | 1,497.00 | 1,497.00 | 0.94% | 6,700 |
| Aug 27, 2026 | 1,478.00 | 1,483.00 | 1,474.00 | 1,483.00 | 1,483.00 | 0.07% | 1,300 |
| Aug 26, 2026 | 1,487.00 | 1,487.00 | 1,450.00 | 1,482.00 | 1,482.00 | -0.07% | 2,400 |
| Aug 25, 2026 | 1,483.00 | 1,487.00 | 1,482.00 | 1,483.00 | 1,483.00 | - | 2,300 |
| Aug 24, 2026 | 1,488.00 | 1,488.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.34% | 1,800 |
| 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 |