Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 12,530
+240 (1.95%)
At close: Jan 23, 2026
Nihon Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12,040.00 | 12,800.00 | 12,040.00 | 12,700.00 | - | 3.34% | 8,300 |
| Jan 22, 2026 | 12,660.00 | 12,900.00 | 12,160.00 | 12,290.00 | 12,290.00 | -2.31% | 17,600 |
| Jan 21, 2026 | 12,370.00 | 12,780.00 | 12,350.00 | 12,580.00 | 12,580.00 | -0.71% | 16,500 |
| Jan 20, 2026 | 13,590.00 | 13,590.00 | 12,300.00 | 12,670.00 | 12,670.00 | -5.16% | 44,000 |
| Jan 19, 2026 | 13,090.00 | 13,450.00 | 12,930.00 | 13,360.00 | 13,360.00 | 2.06% | 20,800 |
| Jan 16, 2026 | 13,030.00 | 13,710.00 | 12,800.00 | 13,090.00 | 13,090.00 | 2.35% | 46,500 |
| Jan 15, 2026 | 11,480.00 | 12,800.00 | 11,400.00 | 12,790.00 | 12,790.00 | 8.57% | 44,800 |
| Jan 14, 2026 | 12,300.00 | 12,300.00 | 11,780.00 | 11,780.00 | 11,780.00 | -3.92% | 30,400 |
| Jan 13, 2026 | 11,510.00 | 12,300.00 | 11,320.00 | 12,260.00 | 12,260.00 | 7.64% | 38,600 |
| Jan 9, 2026 | 11,100.00 | 11,490.00 | 10,940.00 | 11,390.00 | 11,390.00 | 2.06% | 19,900 |
| Jan 8, 2026 | 11,700.00 | 11,700.00 | 11,080.00 | 11,160.00 | 11,160.00 | -2.11% | 41,400 |
| Jan 7, 2026 | 11,100.00 | 11,870.00 | 11,000.00 | 11,400.00 | 11,400.00 | 8.67% | 60,200 |
| Jan 6, 2026 | 10,200.00 | 10,530.00 | 10,200.00 | 10,490.00 | 10,490.00 | 2.84% | 14,300 |
| Jan 5, 2026 | 10,050.00 | 10,290.00 | 10,030.00 | 10,200.00 | 10,200.00 | 1.69% | 15,100 |
| Dec 30, 2025 | 10,030.00 | 10,180.00 | 10,030.00 | 10,030.00 | 10,030.00 | -1.67% | 7,700 |
| Dec 29, 2025 | 10,000.00 | 10,300.00 | 9,850.00 | 10,200.00 | 10,200.00 | 1.69% | 24,200 |
| Dec 26, 2025 | 10,330.00 | 10,330.00 | 9,950.00 | 10,030.00 | 10,030.00 | -2.90% | 20,500 |
| Dec 25, 2025 | 10,110.00 | 10,330.00 | 10,090.00 | 10,330.00 | 10,330.00 | 3.61% | 17,200 |
| Dec 24, 2025 | 9,920.00 | 10,140.00 | 9,920.00 | 9,970.00 | 9,970.00 | 0.50% | 12,500 |
| Dec 23, 2025 | 10,060.00 | 10,140.00 | 9,900.00 | 9,920.00 | 9,920.00 | -1.20% | 8,000 |
| Dec 22, 2025 | 9,940.00 | 10,040.00 | 9,840.00 | 10,040.00 | 10,040.00 | 1.41% | 7,400 |
| Dec 19, 2025 | 9,870.00 | 10,000.00 | 9,750.00 | 9,900.00 | 9,900.00 | 1.02% | 12,400 |
| Dec 18, 2025 | 9,950.00 | 10,140.00 | 9,720.00 | 9,800.00 | 9,800.00 | -3.54% | 16,200 |
| Dec 17, 2025 | 9,770.00 | 10,170.00 | 9,640.00 | 10,160.00 | 10,160.00 | 6.39% | 36,500 |
| Dec 16, 2025 | 9,580.00 | 9,580.00 | 9,370.00 | 9,550.00 | 9,550.00 | 0.84% | 15,900 |
| Dec 15, 2025 | 9,590.00 | 9,590.00 | 9,370.00 | 9,470.00 | 9,470.00 | -1.97% | 26,800 |
| Dec 12, 2025 | 9,850.00 | 9,880.00 | 9,660.00 | 9,660.00 | 9,660.00 | -0.62% | 9,800 |
| Dec 11, 2025 | 9,990.00 | 10,120.00 | 9,720.00 | 9,720.00 | 9,720.00 | -2.02% | 19,000 |
| Dec 10, 2025 | 10,260.00 | 10,310.00 | 9,890.00 | 9,920.00 | 9,920.00 | -3.31% | 21,100 |
| Dec 9, 2025 | 10,360.00 | 10,470.00 | 10,070.00 | 10,260.00 | 10,260.00 | -0.19% | 18,800 |
| Dec 8, 2025 | 10,070.00 | 10,280.00 | 10,040.00 | 10,280.00 | 10,280.00 | 2.09% | 13,000 |
| Dec 5, 2025 | 10,090.00 | 10,240.00 | 9,920.00 | 10,070.00 | 10,070.00 | -0.69% | 13,400 |
| Dec 4, 2025 | 10,180.00 | 10,290.00 | 10,060.00 | 10,140.00 | 10,140.00 | - | 15,800 |
| Dec 3, 2025 | 10,540.00 | 10,600.00 | 10,060.00 | 10,140.00 | 10,140.00 | -3.43% | 39,000 |
| Dec 2, 2025 | 10,710.00 | 11,000.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.10% | 22,700 |
| Dec 1, 2025 | 11,400.00 | 11,400.00 | 10,370.00 | 10,510.00 | 10,510.00 | -5.32% | 37,200 |
| Nov 28, 2025 | 10,300.00 | 11,180.00 | 10,260.00 | 11,100.00 | 11,100.00 | 7.04% | 37,300 |
| Nov 27, 2025 | 10,520.00 | 10,570.00 | 10,260.00 | 10,370.00 | 10,370.00 | 0.58% | 19,600 |
| Nov 26, 2025 | 10,090.00 | 10,400.00 | 10,090.00 | 10,310.00 | 10,310.00 | 3.72% | 19,900 |
| Nov 25, 2025 | 10,060.00 | 10,260.00 | 9,850.00 | 9,940.00 | 9,940.00 | 0.30% | 25,500 |
| Nov 21, 2025 | 9,820.00 | 10,090.00 | 9,810.00 | 9,910.00 | 9,910.00 | -2.08% | 15,300 |
| Nov 20, 2025 | 10,170.00 | 10,480.00 | 10,020.00 | 10,120.00 | 10,120.00 | 2.33% | 28,800 |
| Nov 19, 2025 | 9,820.00 | 10,040.00 | 9,500.00 | 9,890.00 | 9,890.00 | 0.82% | 28,600 |
| Nov 18, 2025 | 10,670.00 | 10,720.00 | 9,800.00 | 9,810.00 | 9,810.00 | -8.23% | 40,200 |
| Nov 17, 2025 | 9,990.00 | 10,930.00 | 9,600.00 | 10,690.00 | 10,690.00 | 10.09% | 77,500 |
| Nov 14, 2025 | 9,450.00 | 9,880.00 | 9,450.00 | 9,710.00 | 9,710.00 | 1.68% | 31,900 |
| Nov 13, 2025 | 9,760.00 | 9,770.00 | 9,450.00 | 9,550.00 | 9,550.00 | -1.95% | 24,400 |
| Nov 12, 2025 | 9,610.00 | 9,740.00 | 9,370.00 | 9,740.00 | 9,740.00 | -1.02% | 66,300 |
| Nov 11, 2025 | 10,500.00 | 10,500.00 | 9,610.00 | 9,840.00 | 9,840.00 | -4.19% | 61,800 |
| Nov 10, 2025 | 9,980.00 | 10,570.00 | 9,850.00 | 10,270.00 | 10,270.00 | 2.50% | 79,000 |