Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 11,990
-210 (-1.72%)
Mar 6, 2026, 9:32 AM JST
Nihon Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12,210.00 | 12,530.00 | 11,990.00 | 12,200.00 | 12,200.00 | 5.54% | 23,000 |
| Mar 4, 2026 | 12,200.00 | 12,370.00 | 11,100.00 | 11,560.00 | 11,560.00 | -7.52% | 35,000 |
| Mar 3, 2026 | 12,380.00 | 13,320.00 | 12,240.00 | 12,500.00 | 12,500.00 | 5.57% | 65,700 |
| Mar 2, 2026 | 12,000.00 | 12,070.00 | 11,730.00 | 11,840.00 | 11,840.00 | -1.91% | 17,800 |
| Feb 27, 2026 | 12,050.00 | 12,290.00 | 11,750.00 | 12,070.00 | 12,070.00 | 0.17% | 18,900 |
| Feb 26, 2026 | 11,490.00 | 12,080.00 | 11,490.00 | 12,050.00 | 12,050.00 | 4.87% | 36,500 |
| Feb 25, 2026 | 11,310.00 | 11,550.00 | 11,210.00 | 11,490.00 | 11,490.00 | 1.68% | 17,600 |
| Feb 24, 2026 | 11,130.00 | 11,370.00 | 10,910.00 | 11,300.00 | 11,300.00 | 1.53% | 16,300 |
| Feb 20, 2026 | 11,390.00 | 11,590.00 | 11,050.00 | 11,130.00 | 11,130.00 | -3.55% | 25,900 |
| Feb 19, 2026 | 11,300.00 | 11,650.00 | 11,200.00 | 11,540.00 | 11,540.00 | 4.34% | 18,200 |
| Feb 18, 2026 | 10,950.00 | 11,400.00 | 10,950.00 | 11,060.00 | 11,060.00 | 1.00% | 18,400 |
| Feb 17, 2026 | 11,490.00 | 11,660.00 | 10,830.00 | 10,950.00 | 10,950.00 | -4.53% | 36,600 |
| Feb 16, 2026 | 10,750.00 | 11,540.00 | 10,750.00 | 11,470.00 | 11,470.00 | 7.20% | 31,900 |
| Feb 13, 2026 | 11,450.00 | 11,450.00 | 10,700.00 | 10,700.00 | 10,700.00 | -6.55% | 31,600 |
| Feb 12, 2026 | 11,950.00 | 12,100.00 | 11,370.00 | 11,450.00 | 11,450.00 | -2.97% | 33,600 |
| Feb 10, 2026 | 11,140.00 | 12,200.00 | 10,910.00 | 11,800.00 | 11,800.00 | 8.86% | 48,300 |
| Feb 9, 2026 | 11,030.00 | 11,350.00 | 10,750.00 | 10,840.00 | 10,840.00 | -1.36% | 45,000 |
| Feb 6, 2026 | 11,200.00 | 11,580.00 | 10,820.00 | 10,990.00 | 10,990.00 | -2.57% | 36,400 |
| Feb 5, 2026 | 13,120.00 | 14,000.00 | 11,010.00 | 11,280.00 | 11,280.00 | -14.02% | 143,500 |
| Feb 4, 2026 | 12,850.00 | 13,190.00 | 12,720.00 | 13,120.00 | 13,120.00 | 4.38% | 27,400 |
| Feb 3, 2026 | 12,440.00 | 12,760.00 | 12,270.00 | 12,570.00 | 12,570.00 | 4.32% | 15,500 |
| Feb 2, 2026 | 12,760.00 | 12,760.00 | 12,050.00 | 12,050.00 | 12,050.00 | -5.56% | 21,900 |
| Jan 30, 2026 | 13,270.00 | 13,400.00 | 12,500.00 | 12,760.00 | 12,760.00 | -2.82% | 22,300 |
| Jan 29, 2026 | 14,040.00 | 14,140.00 | 12,930.00 | 13,130.00 | 13,130.00 | -6.48% | 39,100 |
| Jan 28, 2026 | 12,570.00 | 14,200.00 | 12,440.00 | 14,040.00 | 14,040.00 | 12.50% | 45,900 |
| Jan 27, 2026 | 12,280.00 | 12,540.00 | 12,120.00 | 12,480.00 | 12,480.00 | 1.05% | 10,800 |
| Jan 26, 2026 | 12,520.00 | 13,120.00 | 12,200.00 | 12,350.00 | 12,350.00 | -1.44% | 20,800 |
| Jan 23, 2026 | 12,040.00 | 12,800.00 | 12,040.00 | 12,530.00 | 12,530.00 | 1.95% | 16,800 |
| 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% | 40,400 |
| 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 |