Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 1,560.00
-4.00 (-0.26%)
Jul 24, 2026, 3:30 PM JST
Nihon Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,451.00 | 1,506.00 | 1,440.00 | 1,478.00 | 1,478.00 | 2.00% | 31,200 |
| Jun 12, 2026 | 1,443.00 | 1,490.00 | 1,403.00 | 1,449.00 | 1,449.00 | 3.80% | 36,500 |
| Jun 11, 2026 | 1,379.00 | 1,398.00 | 1,357.00 | 1,396.00 | 1,396.00 | 1.23% | 19,000 |
| Jun 10, 2026 | 1,456.00 | 1,478.00 | 1,364.00 | 1,379.00 | 1,379.00 | -6.51% | 38,600 |
| Jun 9, 2026 | 1,430.00 | 1,484.00 | 1,429.00 | 1,475.00 | 1,475.00 | 4.46% | 38,000 |
| Jun 8, 2026 | 1,450.00 | 1,474.00 | 1,394.00 | 1,412.00 | 1,412.00 | -4.21% | 38,400 |
| Jun 5, 2026 | 1,530.00 | 1,530.00 | 1,444.00 | 1,474.00 | 1,474.00 | -1.73% | 28,900 |
| Jun 4, 2026 | 1,522.00 | 1,555.00 | 1,490.00 | 1,500.00 | 1,500.00 | -2.15% | 35,900 |
| Jun 3, 2026 | 1,550.00 | 1,565.00 | 1,521.00 | 1,533.00 | 1,533.00 | -0.07% | 29,100 |
| Jun 2, 2026 | 1,541.00 | 1,544.00 | 1,501.00 | 1,534.00 | 1,534.00 | -0.65% | 18,600 |
| Jun 1, 2026 | 1,626.00 | 1,634.00 | 1,535.00 | 1,544.00 | 1,544.00 | -4.10% | 46,000 |
| May 29, 2026 | 1,650.00 | 1,670.00 | 1,605.00 | 1,610.00 | 1,610.00 | -2.42% | 42,700 |
| May 28, 2026 | 1,631.00 | 1,659.00 | 1,622.00 | 1,650.00 | 1,650.00 | 0.73% | 19,100 |
| May 27, 2026 | 1,689.00 | 1,713.00 | 1,638.00 | 1,638.00 | 1,638.00 | -3.02% | 25,700 |
| May 26, 2026 | 1,667.00 | 1,694.00 | 1,641.00 | 1,689.00 | 1,689.00 | 1.81% | 16,500 |
| May 25, 2026 | 1,669.00 | 1,700.00 | 1,634.00 | 1,659.00 | 1,659.00 | -0.60% | 26,900 |
| May 22, 2026 | 1,640.00 | 1,675.00 | 1,634.00 | 1,669.00 | 1,669.00 | 0.97% | 25,200 |
| May 21, 2026 | 1,642.00 | 1,680.00 | 1,642.00 | 1,653.00 | 1,653.00 | 0.30% | 18,200 |
| May 20, 2026 | 1,715.00 | 1,716.00 | 1,622.00 | 1,648.00 | 1,648.00 | -3.74% | 27,400 |
| May 19, 2026 | 1,811.00 | 1,830.00 | 1,705.00 | 1,712.00 | 1,712.00 | -4.62% | 37,700 |
| May 18, 2026 | 1,801.00 | 1,831.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.70% | 30,200 |
| May 15, 2026 | 1,800.00 | 1,833.00 | 1,781.00 | 1,826.00 | 1,826.00 | 1.73% | 30,000 |