Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 1,882.00
+10.00 (0.53%)
Aug 27, 2026, 2:41 PM JST
Nihon Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,882.00 | 1,897.00 | 1,855.00 | 1,872.00 | 1,872.00 | - | 19,900 |
| Aug 25, 2026 | 1,849.00 | 1,899.00 | 1,817.00 | 1,872.00 | 1,872.00 | 2.91% | 29,900 |
| Aug 24, 2026 | 1,805.00 | 1,850.00 | 1,800.00 | 1,819.00 | 1,819.00 | 1.85% | 27,300 |
| Aug 21, 2026 | 1,800.00 | 1,805.00 | 1,755.00 | 1,786.00 | 1,786.00 | -0.78% | 14,600 |
| Aug 20, 2026 | 1,814.00 | 1,814.00 | 1,766.00 | 1,800.00 | 1,800.00 | 1.12% | 8,600 |
| Aug 19, 2026 | 1,812.00 | 1,812.00 | 1,736.00 | 1,780.00 | 1,780.00 | -1.17% | 20,800 |
| Aug 18, 2026 | 1,784.00 | 1,833.00 | 1,784.00 | 1,801.00 | 1,801.00 | 1.41% | 23,700 |
| Aug 17, 2026 | 1,769.00 | 1,810.00 | 1,769.00 | 1,776.00 | 1,776.00 | 1.72% | 18,500 |
| Aug 14, 2026 | 1,769.00 | 1,785.00 | 1,731.00 | 1,746.00 | 1,746.00 | - | 14,200 |
| Aug 13, 2026 | 1,799.00 | 1,799.00 | 1,729.00 | 1,746.00 | 1,746.00 | -0.96% | 28,400 |
| Aug 12, 2026 | 1,750.00 | 1,810.00 | 1,728.00 | 1,763.00 | 1,763.00 | 3.71% | 34,400 |
| Aug 10, 2026 | 1,670.00 | 1,714.00 | 1,663.00 | 1,700.00 | 1,700.00 | 2.04% | 46,000 |
| Aug 7, 2026 | 1,574.00 | 1,666.00 | 1,569.00 | 1,666.00 | 1,666.00 | 7.48% | 55,800 |
| Aug 6, 2026 | 1,650.00 | 1,674.00 | 1,504.00 | 1,550.00 | 1,550.00 | -1.59% | 82,200 |
| Aug 5, 2026 | 1,574.00 | 1,618.00 | 1,551.00 | 1,575.00 | 1,575.00 | 2.01% | 22,700 |
| Aug 4, 2026 | 1,550.00 | 1,568.00 | 1,542.00 | 1,544.00 | 1,544.00 | -0.58% | 9,200 |
| Aug 3, 2026 | 1,535.00 | 1,579.00 | 1,495.00 | 1,553.00 | 1,553.00 | 2.78% | 28,300 |
| Jul 31, 2026 | 1,529.00 | 1,568.00 | 1,510.00 | 1,511.00 | 1,511.00 | 0.07% | 26,800 |
| Jul 30, 2026 | 1,481.00 | 1,517.00 | 1,458.00 | 1,510.00 | 1,510.00 | 1.48% | 27,000 |
| Jul 29, 2026 | 1,553.00 | 1,553.00 | 1,446.00 | 1,488.00 | 1,488.00 | -3.00% | 52,900 |
| Jul 28, 2026 | 1,588.00 | 1,588.00 | 1,534.00 | 1,534.00 | 1,534.00 | -3.40% | 17,200 |
| Jul 27, 2026 | 1,583.00 | 1,595.00 | 1,550.00 | 1,588.00 | 1,588.00 | 1.79% | 14,300 |
| Jul 24, 2026 | 1,564.00 | 1,564.00 | 1,532.00 | 1,560.00 | 1,560.00 | -0.26% | 6,800 |
| Jul 23, 2026 | 1,569.00 | 1,576.00 | 1,551.00 | 1,564.00 | 1,564.00 | -0.32% | 14,100 |
| Jul 22, 2026 | 1,555.00 | 1,572.00 | 1,549.00 | 1,569.00 | 1,569.00 | 2.68% | 15,100 |
| Jul 21, 2026 | 1,503.00 | 1,548.00 | 1,501.00 | 1,528.00 | 1,528.00 | 2.90% | 21,000 |
| Jul 17, 2026 | 1,537.00 | 1,541.00 | 1,467.00 | 1,485.00 | 1,485.00 | -2.81% | 40,600 |
| Jul 16, 2026 | 1,563.00 | 1,575.00 | 1,528.00 | 1,528.00 | 1,528.00 | -2.24% | 17,700 |
| Jul 15, 2026 | 1,558.00 | 1,570.00 | 1,476.00 | 1,563.00 | 1,563.00 | 2.56% | 36,000 |
| Jul 14, 2026 | 1,502.00 | 1,568.00 | 1,502.00 | 1,524.00 | 1,524.00 | 2.42% | 26,400 |
| Jul 13, 2026 | 1,530.00 | 1,561.00 | 1,447.00 | 1,488.00 | 1,488.00 | -2.75% | 30,800 |
| Jul 10, 2026 | 1,480.00 | 1,556.00 | 1,477.00 | 1,530.00 | 1,530.00 | 5.37% | 39,200 |
| Jul 9, 2026 | 1,456.00 | 1,484.00 | 1,450.00 | 1,452.00 | 1,452.00 | 0.76% | 28,200 |
| Jul 8, 2026 | 1,470.00 | 1,478.00 | 1,440.00 | 1,441.00 | 1,441.00 | -1.84% | 20,800 |
| Jul 7, 2026 | 1,506.00 | 1,537.00 | 1,465.00 | 1,468.00 | 1,468.00 | -2.26% | 25,300 |
| Jul 6, 2026 | 1,506.00 | 1,530.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.27% | 26,200 |
| Jul 3, 2026 | 1,469.00 | 1,506.00 | 1,455.00 | 1,506.00 | 1,506.00 | 4.01% | 20,500 |
| Jul 2, 2026 | 1,419.00 | 1,471.00 | 1,406.00 | 1,448.00 | 1,448.00 | 2.12% | 32,200 |
| Jul 1, 2026 | 1,445.00 | 1,448.00 | 1,407.00 | 1,418.00 | 1,418.00 | -1.80% | 18,300 |
| Jun 30, 2026 | 1,469.00 | 1,469.00 | 1,430.00 | 1,444.00 | 1,444.00 | 0.35% | 15,200 |
| Jun 29, 2026 | 1,441.00 | 1,461.00 | 1,434.00 | 1,439.00 | 1,439.00 | 1.77% | 11,800 |
| Jun 26, 2026 | 1,470.00 | 1,470.00 | 1,410.00 | 1,414.00 | 1,414.00 | -1.87% | 20,300 |
| Jun 25, 2026 | 1,441.00 | 1,454.00 | 1,423.00 | 1,441.00 | 1,441.00 | 0.35% | 15,800 |
| Jun 24, 2026 | 1,475.00 | 1,505.00 | 1,433.00 | 1,436.00 | 1,436.00 | -2.64% | 39,100 |
| Jun 23, 2026 | 1,515.00 | 1,515.00 | 1,461.00 | 1,475.00 | 1,475.00 | -2.38% | 21,400 |
| Jun 22, 2026 | 1,500.00 | 1,534.00 | 1,496.00 | 1,511.00 | 1,511.00 | 0.73% | 18,500 |
| Jun 19, 2026 | 1,517.00 | 1,534.00 | 1,477.00 | 1,500.00 | 1,500.00 | -0.73% | 29,200 |
| Jun 18, 2026 | 1,561.00 | 1,569.00 | 1,505.00 | 1,511.00 | 1,511.00 | -2.45% | 38,600 |
| Jun 17, 2026 | 1,667.00 | 1,669.00 | 1,515.00 | 1,549.00 | 1,549.00 | -6.12% | 95,700 |
| Jun 16, 2026 | 1,519.00 | 1,695.00 | 1,519.00 | 1,650.00 | 1,650.00 | 11.64% | 126,100 |