Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 11,670
-480 (-3.95%)
Aug 22, 2025, 3:30 PM JST
Nihon Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12,270.00 | 12,840.00 | 11,670.00 | 11,670.00 | 11,670.00 | -3.95% | 56,900 |
| Aug 21, 2025 | 12,500.00 | 13,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | -2.57% | 85,000 |
| Aug 20, 2025 | 11,590.00 | 12,670.00 | 11,510.00 | 12,470.00 | 12,470.00 | 4.53% | 86,000 |
| Aug 19, 2025 | 10,780.00 | 13,480.00 | 10,780.00 | 11,930.00 | 11,930.00 | 13.84% | 291,600 |
| Aug 18, 2025 | 9,910.00 | 10,630.00 | 9,830.00 | 10,480.00 | 10,480.00 | 5.75% | 49,400 |
| Aug 15, 2025 | 9,420.00 | 10,210.00 | 9,350.00 | 9,910.00 | 9,910.00 | 4.98% | 37,300 |
| Aug 14, 2025 | 9,590.00 | 10,020.00 | 9,240.00 | 9,440.00 | 9,440.00 | -1.97% | 41,300 |
| Aug 13, 2025 | 9,680.00 | 10,090.00 | 9,570.00 | 9,630.00 | 9,630.00 | -2.63% | 37,800 |
| Aug 12, 2025 | 10,480.00 | 10,480.00 | 9,710.00 | 9,890.00 | 9,890.00 | -6.34% | 75,900 |
| Aug 8, 2025 | 10,200.00 | 11,200.00 | 10,120.00 | 10,560.00 | 10,560.00 | 5.28% | 89,300 |
| Aug 7, 2025 | 10,550.00 | 10,550.00 | 9,660.00 | 10,030.00 | 10,030.00 | -2.15% | 98,700 |
| Aug 6, 2025 | 8,750.00 | 10,250.00 | 8,750.00 | 10,250.00 | 10,250.00 | 17.14% | 114,200 |
| Aug 5, 2025 | 8,250.00 | 9,040.00 | 7,990.00 | 8,750.00 | 8,750.00 | 6.45% | 73,100 |
| Aug 4, 2025 | 8,940.00 | 8,940.00 | 7,510.00 | 8,220.00 | 8,220.00 | 10.48% | 238,300 |
| Aug 1, 2025 | 6,430.00 | 7,440.00 | 6,400.00 | 7,440.00 | 7,440.00 | 15.53% | 19,500 |
| Jul 31, 2025 | 6,290.00 | 6,500.00 | 6,210.00 | 6,440.00 | 6,440.00 | 4.72% | 24,600 |
| Jul 30, 2025 | 6,200.00 | 6,210.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.82% | 4,500 |
| Jul 29, 2025 | 6,180.00 | 6,260.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.49% | 17,000 |
| Jul 28, 2025 | 6,180.00 | 6,180.00 | 6,020.00 | 6,130.00 | 6,130.00 | 0.82% | 14,400 |
| Jul 25, 2025 | 5,940.00 | 6,180.00 | 5,940.00 | 6,080.00 | 6,080.00 | 1.84% | 13,100 |
| Jul 24, 2025 | 5,930.00 | 6,000.00 | 5,750.00 | 5,970.00 | 5,970.00 | -0.50% | 18,100 |
| Jul 23, 2025 | 6,210.00 | 6,240.00 | 5,940.00 | 6,000.00 | 6,000.00 | -2.60% | 17,500 |
| Jul 22, 2025 | 5,720.00 | 6,260.00 | 5,720.00 | 6,160.00 | 6,160.00 | 8.45% | 30,900 |
| Jul 18, 2025 | 5,600.00 | 5,680.00 | 5,520.00 | 5,680.00 | 5,680.00 | 1.97% | 10,200 |
| Jul 17, 2025 | 5,600.00 | 5,660.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.54% | 13,200 |
| Jul 16, 2025 | 5,710.00 | 5,860.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.93% | 8,900 |
| Jul 15, 2025 | 5,840.00 | 5,850.00 | 5,630.00 | 5,710.00 | 5,710.00 | -2.06% | 11,800 |
| Jul 14, 2025 | 5,810.00 | 6,030.00 | 5,620.00 | 5,830.00 | 5,830.00 | 5.81% | 26,500 |
| Jul 11, 2025 | 5,740.00 | 5,770.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.99% | 12,700 |
| Jul 10, 2025 | 5,230.00 | 5,680.00 | 5,230.00 | 5,680.00 | 5,680.00 | 9.02% | 20,500 |
| Jul 9, 2025 | 5,060.00 | 5,220.00 | 5,050.00 | 5,210.00 | 5,210.00 | 5.36% | 13,700 |
| Jul 8, 2025 | 4,915.00 | 5,010.00 | 4,915.00 | 4,945.00 | 4,945.00 | 0.10% | 4,200 |
| Jul 7, 2025 | 4,945.00 | 4,965.00 | 4,885.00 | 4,940.00 | 4,940.00 | 1.33% | 2,500 |
| Jul 4, 2025 | 5,060.00 | 5,060.00 | 4,875.00 | 4,875.00 | 4,875.00 | -2.21% | 6,200 |
| Jul 3, 2025 | 5,060.00 | 5,140.00 | 4,970.00 | 4,985.00 | 4,985.00 | - | 13,400 |
| Jul 2, 2025 | 5,070.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,985.00 | -1.68% | 8,500 |
| Jul 1, 2025 | 5,100.00 | 5,100.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.98% | 2,600 |
| Jun 30, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.19% | 2,000 |
| Jun 27, 2025 | 5,140.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.59% | 2,800 |
| Jun 26, 2025 | 5,160.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,100.00 | -1.16% | 6,000 |
| Jun 25, 2025 | 5,130.00 | 5,180.00 | 5,030.00 | 5,160.00 | 5,160.00 | 0.58% | 4,900 |
| Jun 24, 2025 | 5,150.00 | 5,250.00 | 5,120.00 | 5,130.00 | 5,130.00 | -0.39% | 6,500 |
| Jun 23, 2025 | 5,150.00 | 5,150.00 | 4,995.00 | 5,150.00 | 5,150.00 | -0.19% | 10,300 |
| Jun 20, 2025 | 5,050.00 | 5,190.00 | 4,970.00 | 5,160.00 | 5,160.00 | 1.57% | 7,000 |
| Jun 19, 2025 | 5,030.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.99% | 10,400 |
| Jun 18, 2025 | 5,030.00 | 5,030.00 | 4,905.00 | 5,030.00 | 5,030.00 | -0.20% | 8,200 |
| Jun 17, 2025 | 4,840.00 | 5,040.00 | 4,840.00 | 5,040.00 | 5,040.00 | 4.13% | 12,700 |
| Jun 16, 2025 | 4,885.00 | 4,895.00 | 4,825.00 | 4,840.00 | 4,840.00 | -0.92% | 6,200 |
| Jun 13, 2025 | 5,010.00 | 5,010.00 | 4,845.00 | 4,885.00 | 4,885.00 | -2.50% | 9,700 |
| Jun 12, 2025 | 4,845.00 | 5,020.00 | 4,840.00 | 5,010.00 | 5,010.00 | 2.56% | 6,100 |