Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 1,689.00
+30.00 (1.81%)
May 26, 2026, 3:30 PM JST
Nihon Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,793.00 | 1,834.00 | 1,777.00 | 1,795.00 | 1,795.00 | 0.45% | 27,400 |
| May 13, 2026 | 1,920.00 | 1,945.00 | 1,770.00 | 1,787.00 | 1,787.00 | -6.93% | 114,700 |
| May 12, 2026 | 2,192.00 | 2,300.00 | 1,840.00 | 1,920.00 | 1,920.00 | -12.53% | 176,400 |
| May 11, 2026 | 2,210.00 | 2,228.00 | 2,186.00 | 2,195.00 | 2,195.00 | -0.32% | 22,700 |
| May 8, 2026 | 2,208.00 | 2,240.00 | 2,194.00 | 2,202.00 | 2,202.00 | - | 16,100 |
| May 7, 2026 | 2,252.00 | 2,285.00 | 2,200.00 | 2,202.00 | 2,202.00 | -0.77% | 28,700 |
| May 1, 2026 | 2,214.00 | 2,237.00 | 2,205.00 | 2,219.00 | 2,219.00 | -0.58% | 22,100 |
| Apr 30, 2026 | 2,238.00 | 2,242.00 | 2,180.00 | 2,232.00 | 2,232.00 | 0.54% | 20,100 |
| Apr 28, 2026 | 2,181.00 | 2,235.00 | 2,181.00 | 2,220.00 | 2,220.00 | 2.07% | 33,300 |
| Apr 27, 2026 | 2,227.00 | 2,255.00 | 2,151.00 | 2,175.00 | 2,175.00 | -2.25% | 87,600 |
| Apr 24, 2026 | 2,277.00 | 2,285.00 | 2,210.00 | 2,225.00 | 2,225.00 | -2.63% | 58,100 |
| Apr 23, 2026 | 2,383.00 | 2,420.00 | 2,256.00 | 2,285.00 | 2,285.00 | -3.79% | 70,800 |
| Apr 22, 2026 | 2,485.00 | 2,485.00 | 2,360.00 | 2,375.00 | 2,375.00 | -5.38% | 65,800 |
| Apr 21, 2026 | 2,495.00 | 2,518.00 | 2,459.00 | 2,510.00 | 2,510.00 | 1.58% | 35,000 |
| Apr 20, 2026 | 2,480.00 | 2,515.00 | 2,468.00 | 2,471.00 | 2,471.00 | -0.36% | 25,800 |
| Apr 17, 2026 | 2,520.00 | 2,523.00 | 2,470.00 | 2,480.00 | 2,480.00 | -1.20% | 19,000 |
| Apr 16, 2026 | 2,500.00 | 2,550.00 | 2,494.00 | 2,510.00 | 2,510.00 | 1.21% | 29,400 |
| Apr 15, 2026 | 2,620.00 | 2,641.00 | 2,470.00 | 2,480.00 | 2,480.00 | -4.43% | 61,700 |
| 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 | -2.49% | 52,300 |
| Mar 27, 2026 | 2,807.50 | 2,807.50 | 2,612.50 | 2,627.50 | 2,570.00 | -6.99% | 135,600 |
| Mar 26, 2026 | 2,982.50 | 3,002.50 | 2,820.00 | 2,825.00 | 2,763.18 | -5.68% | 53,200 |
| Mar 25, 2026 | 3,077.50 | 3,100.00 | 2,992.50 | 2,995.00 | 2,929.46 | -0.08% | 40,000 |
| Mar 24, 2026 | 2,972.50 | 3,062.50 | 2,950.00 | 2,997.50 | 2,931.90 | 3.45% | 33,600 |
| Mar 23, 2026 | 2,912.50 | 2,980.00 | 2,865.00 | 2,897.50 | 2,834.09 | -5.39% | 84,800 |
| Mar 19, 2026 | 3,135.00 | 3,175.00 | 3,030.00 | 3,062.50 | 2,995.48 | -5.33% | 72,000 |
| Mar 18, 2026 | 3,177.50 | 3,315.00 | 3,177.50 | 3,235.00 | 3,164.21 | 2.62% | 41,600 |
| Mar 17, 2026 | 3,350.00 | 3,425.00 | 3,137.50 | 3,152.50 | 3,083.51 | -3.37% | 92,800 |
| Mar 16, 2026 | 3,250.00 | 3,347.50 | 3,202.50 | 3,262.50 | 3,191.10 | 4.90% | 100,000 |
| Mar 13, 2026 | 3,070.00 | 3,192.50 | 3,067.50 | 3,110.00 | 3,041.94 | -0.88% | 57,200 |
| Mar 12, 2026 | 2,957.50 | 3,197.50 | 2,952.50 | 3,137.50 | 3,068.84 | 4.50% | 94,000 |
| Mar 11, 2026 | 2,992.50 | 3,095.00 | 2,932.50 | 3,002.50 | 2,936.79 | 3.45% | 104,800 |
| Mar 10, 2026 | 2,812.50 | 2,925.00 | 2,812.50 | 2,902.50 | 2,838.98 | 7.80% | 97,200 |