Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 2,480.00
-115.00 (-4.43%)
Apr 15, 2026, 3:30 PM JST
Nihon Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 2,508.00 | 2,657.00 | 2,508.00 | 2,595.00 | 2,595.00 | 4.13% | 104,600 |
| Apr 13, 2026 | 2,498.00 | 2,526.00 | 2,450.00 | 2,492.00 | 2,492.00 | 0.08% | 36,000 |
| Apr 10, 2026 | 2,541.00 | 2,551.00 | 2,478.00 | 2,490.00 | 2,490.00 | -0.04% | 38,700 |
| Apr 9, 2026 | 2,601.00 | 2,630.00 | 2,491.00 | 2,491.00 | 2,491.00 | -2.35% | 50,900 |
| Apr 8, 2026 | 2,530.00 | 2,577.00 | 2,514.00 | 2,551.00 | 2,551.00 | 4.76% | 45,000 |
| Apr 7, 2026 | 2,499.00 | 2,551.00 | 2,420.00 | 2,435.00 | 2,435.00 | -1.42% | 39,200 |
| Apr 6, 2026 | 2,375.00 | 2,555.00 | 2,372.00 | 2,470.00 | 2,470.00 | 3.65% | 61,500 |
| Apr 3, 2026 | 2,404.00 | 2,470.00 | 2,365.00 | 2,383.00 | 2,383.00 | -0.87% | 31,900 |
| Apr 2, 2026 | 2,450.00 | 2,480.00 | 2,385.00 | 2,404.00 | 2,404.00 | -2.67% | 49,700 |
| Apr 1, 2026 | 2,420.00 | 2,480.00 | 2,367.00 | 2,470.00 | 2,470.00 | 4.66% | 43,800 |
| Mar 31, 2026 | 2,505.00 | 2,505.00 | 2,351.00 | 2,360.00 | 2,360.00 | -5.83% | 46,800 |
| Mar 30, 2026 | 2,480.00 | 2,550.00 | 2,356.00 | 2,506.00 | 2,506.00 | -4.62% | 52,300 |
| Mar 27, 2026 | 2,807.50 | 2,807.50 | 2,612.50 | 2,627.50 | 2,585.00 | -6.99% | 135,600 |
| Mar 26, 2026 | 2,982.50 | 3,002.50 | 2,820.00 | 2,825.00 | 2,779.31 | -5.68% | 53,200 |
| Mar 25, 2026 | 3,077.50 | 3,100.00 | 2,992.50 | 2,995.00 | 2,946.56 | -0.08% | 40,000 |
| Mar 24, 2026 | 2,972.50 | 3,062.50 | 2,950.00 | 2,997.50 | 2,949.02 | 3.45% | 33,600 |
| Mar 23, 2026 | 2,912.50 | 2,980.00 | 2,865.00 | 2,897.50 | 2,850.63 | -5.39% | 84,800 |
| Mar 19, 2026 | 3,135.00 | 3,175.00 | 3,030.00 | 3,062.50 | 3,012.96 | -5.33% | 72,000 |
| Mar 18, 2026 | 3,177.50 | 3,315.00 | 3,177.50 | 3,235.00 | 3,182.67 | 2.62% | 41,600 |
| Mar 17, 2026 | 3,350.00 | 3,425.00 | 3,137.50 | 3,152.50 | 3,101.51 | -3.37% | 92,800 |
| Mar 16, 2026 | 3,250.00 | 3,347.50 | 3,202.50 | 3,262.50 | 3,209.73 | 4.90% | 100,000 |
| Mar 13, 2026 | 3,070.00 | 3,192.50 | 3,067.50 | 3,110.00 | 3,059.70 | -0.88% | 57,200 |
| Mar 12, 2026 | 2,957.50 | 3,197.50 | 2,952.50 | 3,137.50 | 3,086.75 | 4.50% | 94,000 |
| Mar 11, 2026 | 2,992.50 | 3,095.00 | 2,932.50 | 3,002.50 | 2,953.93 | 3.45% | 104,800 |
| Mar 10, 2026 | 2,812.50 | 2,925.00 | 2,812.50 | 2,902.50 | 2,855.55 | 7.80% | 97,200 |
| Mar 9, 2026 | 2,802.50 | 2,807.50 | 2,617.50 | 2,692.50 | 2,648.95 | -9.42% | 128,000 |
| Mar 6, 2026 | 3,050.00 | 3,050.00 | 2,907.50 | 2,972.50 | 2,924.42 | -2.54% | 55,600 |
| Mar 5, 2026 | 3,052.50 | 3,132.50 | 2,997.50 | 3,050.00 | 3,000.67 | 5.54% | 92,000 |
| Mar 4, 2026 | 3,050.00 | 3,092.50 | 2,775.00 | 2,890.00 | 2,843.25 | -7.52% | 140,000 |
| Mar 3, 2026 | 3,095.00 | 3,330.00 | 3,060.00 | 3,125.00 | 3,074.45 | 5.57% | 262,800 |
| Mar 2, 2026 | 3,000.00 | 3,017.50 | 2,932.50 | 2,960.00 | 2,912.12 | -1.91% | 71,200 |
| Feb 27, 2026 | 3,012.50 | 3,072.50 | 2,937.50 | 3,017.50 | 2,968.69 | 0.17% | 75,600 |
| Feb 26, 2026 | 2,872.50 | 3,020.00 | 2,872.50 | 3,012.50 | 2,963.77 | 4.87% | 146,000 |
| Feb 25, 2026 | 2,827.50 | 2,887.50 | 2,802.50 | 2,872.50 | 2,826.04 | 1.68% | 70,400 |
| Feb 24, 2026 | 2,782.50 | 2,842.50 | 2,727.50 | 2,825.00 | 2,779.31 | 1.53% | 65,200 |
| Feb 20, 2026 | 2,847.50 | 2,897.50 | 2,762.50 | 2,782.50 | 2,737.49 | -3.55% | 103,600 |
| Feb 19, 2026 | 2,825.00 | 2,912.50 | 2,800.00 | 2,885.00 | 2,838.33 | 4.34% | 72,800 |
| Feb 18, 2026 | 2,737.50 | 2,850.00 | 2,737.50 | 2,765.00 | 2,720.28 | 1.00% | 73,600 |
| Feb 17, 2026 | 2,872.50 | 2,915.00 | 2,707.50 | 2,737.50 | 2,693.22 | -4.53% | 146,400 |
| Feb 16, 2026 | 2,687.50 | 2,885.00 | 2,687.50 | 2,867.50 | 2,821.12 | 7.20% | 127,600 |
| Feb 13, 2026 | 2,862.50 | 2,862.50 | 2,675.00 | 2,675.00 | 2,631.73 | -6.55% | 126,400 |
| Feb 12, 2026 | 2,987.50 | 3,025.00 | 2,842.50 | 2,862.50 | 2,816.20 | -2.97% | 134,400 |
| Feb 10, 2026 | 2,785.00 | 3,050.00 | 2,727.50 | 2,950.00 | 2,902.28 | 8.86% | 193,200 |
| Feb 9, 2026 | 2,757.50 | 2,837.50 | 2,687.50 | 2,710.00 | 2,666.17 | -1.36% | 180,000 |
| Feb 6, 2026 | 2,800.00 | 2,895.00 | 2,705.00 | 2,747.50 | 2,703.06 | -2.57% | 145,600 |
| Feb 5, 2026 | 3,280.00 | 3,500.00 | 2,752.50 | 2,820.00 | 2,774.39 | -14.02% | 574,000 |
| Feb 4, 2026 | 3,212.50 | 3,297.50 | 3,180.00 | 3,280.00 | 3,226.95 | 4.38% | 109,600 |
| Feb 3, 2026 | 3,110.00 | 3,190.00 | 3,067.50 | 3,142.50 | 3,091.67 | 4.32% | 62,000 |
| Feb 2, 2026 | 3,190.00 | 3,190.00 | 3,012.50 | 3,012.50 | 2,963.77 | -5.56% | 87,600 |
| Jan 30, 2026 | 3,317.50 | 3,350.00 | 3,125.00 | 3,190.00 | 3,138.40 | -2.82% | 89,200 |