Nihon Seiko Co., Ltd. (TYO:5729)
Japan · Delayed Price · Currency is JPY 1,521.00
-41.00 (-2.62%)
Nov 4, 2026, 3:30 PM JST
Nihon Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,577.00 | 1,577.00 | 1,470.00 | 1,521.00 | 1,521.00 | -2.62% | 23,700 |
| Nov 2, 2026 | 1,533.00 | 1,574.00 | 1,524.00 | 1,562.00 | 1,562.00 | 0.77% | 22,300 |
| Oct 30, 2026 | 1,574.00 | 1,606.00 | 1,539.00 | 1,550.00 | 1,550.00 | -0.96% | 11,400 |
| Oct 29, 2026 | 1,600.00 | 1,600.00 | 1,551.00 | 1,565.00 | 1,565.00 | -2.00% | 6,200 |
| Oct 28, 2026 | 1,558.00 | 1,652.00 | 1,555.00 | 1,597.00 | 1,597.00 | 3.30% | 23,500 |
| Oct 27, 2026 | 1,543.00 | 1,558.00 | 1,542.00 | 1,546.00 | 1,546.00 | 0.19% | 6,000 |
| Oct 26, 2026 | 1,549.00 | 1,550.00 | 1,526.00 | 1,543.00 | 1,543.00 | 0.46% | 12,000 |
| Oct 23, 2026 | 1,598.00 | 1,598.00 | 1,528.00 | 1,536.00 | 1,536.00 | -4.00% | 16,700 |
| Oct 22, 2026 | 1,600.00 | 1,627.00 | 1,598.00 | 1,600.00 | 1,600.00 | -0.74% | 11,200 |
| Oct 21, 2026 | 1,618.00 | 1,624.00 | 1,590.00 | 1,612.00 | 1,612.00 | 1.45% | 14,700 |
| Oct 20, 2026 | 1,627.00 | 1,630.00 | 1,583.00 | 1,589.00 | 1,589.00 | -2.09% | 16,000 |
| Oct 19, 2026 | 1,666.00 | 1,678.00 | 1,623.00 | 1,623.00 | 1,623.00 | -3.16% | 14,200 |
| Oct 16, 2026 | 1,668.00 | 1,710.00 | 1,668.00 | 1,676.00 | 1,676.00 | 0.96% | 6,400 |
| Oct 15, 2026 | 1,711.00 | 1,727.00 | 1,660.00 | 1,660.00 | 1,660.00 | -5.14% | 24,800 |
| Oct 14, 2026 | 1,725.00 | 1,759.00 | 1,701.00 | 1,750.00 | 1,750.00 | 1.45% | 8,400 |
| Oct 13, 2026 | 1,720.00 | 1,739.00 | 1,695.00 | 1,725.00 | 1,725.00 | 0.23% | 12,700 |
| Oct 9, 2026 | 1,675.00 | 1,725.00 | 1,674.00 | 1,721.00 | 1,721.00 | 2.56% | 10,900 |
| Oct 8, 2026 | 1,700.00 | 1,700.00 | 1,676.00 | 1,678.00 | 1,678.00 | -1.58% | 6,600 |
| Oct 7, 2026 | 1,663.00 | 1,705.00 | 1,662.00 | 1,705.00 | 1,705.00 | 2.71% | 9,100 |
| Oct 6, 2026 | 1,658.00 | 1,690.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.30% | 6,100 |
| Oct 5, 2026 | 1,685.00 | 1,692.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.55% | 11,700 |
| Oct 2, 2026 | 1,690.00 | 1,705.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.87% | 600 |
| Oct 1, 2026 | 1,681.00 | 1,713.00 | 1,660.00 | 1,713.00 | 1,713.00 | 1.90% | 10,100 |
| Sep 30, 2026 | 1,653.00 | 1,685.00 | 1,653.00 | 1,681.00 | 1,681.00 | 1.57% | 8,400 |
| Sep 29, 2026 | 1,662.00 | 1,687.00 | 1,646.00 | 1,655.00 | 1,655.00 | -0.30% | 8,200 |
| Sep 28, 2026 | 1,702.00 | 1,717.00 | 1,690.00 | 1,690.00 | 1,660.00 | -0.59% | 6,800 |
| Sep 25, 2026 | 1,681.00 | 1,713.00 | 1,681.00 | 1,700.00 | 1,669.82 | 0.65% | 6,000 |
| Sep 24, 2026 | 1,715.00 | 1,717.00 | 1,689.00 | 1,689.00 | 1,659.02 | -0.35% | 16,000 |
| Sep 18, 2026 | 1,651.00 | 1,712.00 | 1,651.00 | 1,695.00 | 1,664.91 | 2.67% | 25,000 |
| Sep 17, 2026 | 1,675.00 | 1,693.00 | 1,639.00 | 1,651.00 | 1,621.69 | -0.90% | 30,800 |
| Sep 16, 2026 | 1,690.00 | 1,692.00 | 1,665.00 | 1,666.00 | 1,636.43 | -1.24% | 10,300 |
| Sep 15, 2026 | 1,690.00 | 1,690.00 | 1,661.00 | 1,687.00 | 1,657.05 | 0.54% | 8,900 |
| Sep 14, 2026 | 1,675.00 | 1,686.00 | 1,645.00 | 1,678.00 | 1,648.21 | 0.06% | 11,300 |
| Sep 11, 2026 | 1,709.00 | 1,709.00 | 1,657.00 | 1,677.00 | 1,647.23 | -2.39% | 9,300 |
| Sep 10, 2026 | 1,701.00 | 1,721.00 | 1,677.00 | 1,718.00 | 1,687.50 | 0.41% | 9,400 |
| Sep 9, 2026 | 1,723.00 | 1,739.00 | 1,700.00 | 1,711.00 | 1,680.63 | -0.47% | 17,300 |
| Sep 8, 2026 | 1,774.00 | 1,778.00 | 1,719.00 | 1,719.00 | 1,688.49 | -3.48% | 14,400 |
| Sep 7, 2026 | 1,754.00 | 1,781.00 | 1,741.00 | 1,781.00 | 1,749.38 | 2.77% | 17,700 |
| Sep 4, 2026 | 1,762.00 | 1,763.00 | 1,725.00 | 1,733.00 | 1,702.24 | -2.04% | 13,700 |
| Sep 3, 2026 | 1,799.00 | 1,799.00 | 1,757.00 | 1,769.00 | 1,737.60 | 0.40% | 6,100 |
| Sep 2, 2026 | 1,857.00 | 1,858.00 | 1,761.00 | 1,762.00 | 1,730.72 | -5.12% | 28,100 |
| Sep 1, 2026 | 1,864.00 | 1,899.00 | 1,823.00 | 1,857.00 | 1,824.04 | -1.43% | 23,800 |
| Aug 31, 2026 | 1,872.00 | 1,885.00 | 1,824.00 | 1,884.00 | 1,850.56 | 0.64% | 24,200 |
| Aug 28, 2026 | 1,893.00 | 1,916.00 | 1,872.00 | 1,872.00 | 1,838.77 | -1.37% | 15,600 |
| Aug 27, 2026 | 1,888.00 | 1,913.00 | 1,882.00 | 1,898.00 | 1,864.31 | 1.39% | 15,300 |
| Aug 26, 2026 | 1,882.00 | 1,897.00 | 1,855.00 | 1,872.00 | 1,838.77 | - | 19,900 |
| Aug 25, 2026 | 1,849.00 | 1,899.00 | 1,817.00 | 1,872.00 | 1,838.77 | 2.91% | 29,900 |
| Aug 24, 2026 | 1,805.00 | 1,850.00 | 1,800.00 | 1,819.00 | 1,786.71 | 1.85% | 27,300 |
| Aug 21, 2026 | 1,800.00 | 1,805.00 | 1,755.00 | 1,786.00 | 1,754.30 | -0.78% | 14,600 |
| Aug 20, 2026 | 1,814.00 | 1,814.00 | 1,766.00 | 1,800.00 | 1,768.05 | 1.12% | 8,600 |