NEIS Co.,Ltd. (TYO:589A)
Japan · Delayed Price · Currency is JPY 1,366.00
+11.00 (0.81%)
Oct 8, 2026, 3:30 PM JST
NEIS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,350.00 | 1,368.00 | 1,329.00 | 1,366.00 | 1,366.00 | 0.81% | 28,600 |
| Oct 7, 2026 | 1,349.00 | 1,361.00 | 1,346.00 | 1,355.00 | 1,355.00 | -0.51% | 7,300 |
| Oct 6, 2026 | 1,345.00 | 1,362.00 | 1,329.00 | 1,362.00 | 1,362.00 | 1.72% | 30,500 |
| Oct 5, 2026 | 1,368.00 | 1,370.00 | 1,338.00 | 1,339.00 | 1,339.00 | -2.12% | 18,000 |
| Oct 2, 2026 | 1,373.00 | 1,373.00 | 1,360.00 | 1,368.00 | 1,368.00 | -0.36% | 7,800 |
| Oct 1, 2026 | 1,375.00 | 1,375.00 | 1,351.00 | 1,373.00 | 1,373.00 | - | 6,700 |
| Sep 30, 2026 | 1,358.00 | 1,373.00 | 1,310.00 | 1,373.00 | 1,373.00 | 0.96% | 48,600 |
| Sep 29, 2026 | 1,349.00 | 1,364.00 | 1,341.00 | 1,360.00 | 1,360.00 | 0.07% | 12,000 |
| Sep 28, 2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,359.00 | 1,359.00 | -0.44% | 14,100 |
| Sep 25, 2026 | 1,373.00 | 1,394.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.09% | 19,100 |
| Sep 24, 2026 | 1,386.00 | 1,418.00 | 1,366.00 | 1,380.00 | 1,380.00 | -0.36% | 36,100 |
| Sep 18, 2026 | 1,386.00 | 1,411.00 | 1,340.00 | 1,385.00 | 1,385.00 | -0.86% | 68,400 |
| Sep 17, 2026 | 1,380.00 | 1,408.00 | 1,375.00 | 1,397.00 | 1,397.00 | 0.79% | 41,600 |
| Sep 16, 2026 | 1,377.00 | 1,386.00 | 1,351.00 | 1,386.00 | 1,386.00 | 0.65% | 24,900 |
| Sep 15, 2026 | 1,440.00 | 1,441.00 | 1,376.00 | 1,377.00 | 1,377.00 | -4.24% | 37,500 |
| Sep 14, 2026 | 1,411.00 | 1,438.00 | 1,400.00 | 1,438.00 | 1,438.00 | 1.91% | 51,900 |
| Sep 11, 2026 | 1,337.00 | 1,415.00 | 1,334.00 | 1,411.00 | 1,411.00 | 4.13% | 71,900 |
| Sep 10, 2026 | 1,331.00 | 1,355.00 | 1,328.00 | 1,355.00 | 1,355.00 | 1.19% | 10,200 |
| Sep 9, 2026 | 1,330.00 | 1,343.00 | 1,326.00 | 1,339.00 | 1,339.00 | 0.90% | 15,900 |
| Sep 8, 2026 | 1,341.00 | 1,351.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.19% | 15,300 |
| Sep 7, 2026 | 1,391.00 | 1,402.00 | 1,330.00 | 1,343.00 | 1,343.00 | -3.66% | 73,100 |
| Sep 4, 2026 | 1,428.00 | 1,473.00 | 1,350.00 | 1,394.00 | 1,394.00 | -0.50% | 166,900 |
| Sep 3, 2026 | 1,346.00 | 1,420.00 | 1,291.00 | 1,401.00 | 1,401.00 | 3.55% | 71,200 |
| Sep 2, 2026 | 1,379.00 | 1,379.00 | 1,320.00 | 1,353.00 | 1,353.00 | -2.80% | 34,100 |
| Sep 1, 2026 | 1,385.00 | 1,405.00 | 1,366.00 | 1,392.00 | 1,392.00 | 0.07% | 35,200 |
| Aug 31, 2026 | 1,325.00 | 1,394.00 | 1,309.00 | 1,391.00 | 1,391.00 | 6.26% | 64,000 |
| Aug 28, 2026 | 1,308.00 | 1,328.00 | 1,294.00 | 1,309.00 | 1,309.00 | 0.23% | 79,300 |
| Aug 27, 2026 | 1,303.00 | 1,313.00 | 1,283.00 | 1,306.00 | 1,306.00 | -0.31% | 29,600 |
| Aug 26, 2026 | 1,310.00 | 1,317.00 | 1,302.00 | 1,310.00 | 1,310.00 | - | 11,700 |
| Aug 25, 2026 | 1,316.00 | 1,322.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.46% | 11,300 |
| Aug 24, 2026 | 1,300.00 | 1,316.00 | 1,300.00 | 1,316.00 | 1,316.00 | 1.70% | 9,200 |
| Aug 21, 2026 | 1,312.00 | 1,312.00 | 1,287.00 | 1,294.00 | 1,294.00 | -2.34% | 7,300 |
| Aug 20, 2026 | 1,268.00 | 1,325.00 | 1,268.00 | 1,325.00 | 1,325.00 | 4.00% | 12,200 |
| Aug 19, 2026 | 1,296.00 | 1,299.00 | 1,260.00 | 1,274.00 | 1,274.00 | -2.00% | 31,800 |
| Aug 18, 2026 | 1,285.00 | 1,315.00 | 1,282.00 | 1,300.00 | 1,300.00 | 0.23% | 28,700 |
| Aug 17, 2026 | 1,316.00 | 1,338.00 | 1,290.00 | 1,297.00 | 1,297.00 | -1.44% | 27,100 |
| Aug 14, 2026 | 1,329.00 | 1,347.00 | 1,305.00 | 1,316.00 | 1,316.00 | -1.42% | 31,900 |
| Aug 13, 2026 | 1,320.00 | 1,344.00 | 1,296.00 | 1,335.00 | 1,335.00 | 1.14% | 51,900 |
| Aug 12, 2026 | 1,272.00 | 1,328.00 | 1,272.00 | 1,320.00 | 1,320.00 | 2.33% | 61,100 |
| Aug 10, 2026 | 1,205.00 | 1,313.00 | 1,205.00 | 1,290.00 | 1,290.00 | 7.23% | 98,700 |
| Aug 7, 2026 | 1,195.00 | 1,213.00 | 1,168.00 | 1,203.00 | 1,203.00 | 0.25% | 50,100 |
| Aug 6, 2026 | 1,204.00 | 1,210.00 | 1,191.00 | 1,200.00 | 1,200.00 | -0.41% | 17,100 |
| Aug 5, 2026 | 1,201.00 | 1,217.00 | 1,191.00 | 1,205.00 | 1,205.00 | 0.17% | 22,700 |
| Aug 4, 2026 | 1,181.00 | 1,213.00 | 1,154.00 | 1,203.00 | 1,203.00 | 0.50% | 62,500 |
| Aug 3, 2026 | 1,180.00 | 1,197.00 | 1,140.00 | 1,197.00 | 1,197.00 | 1.87% | 43,000 |
| Jul 31, 2026 | 1,165.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 3.07% | 59,600 |
| Jul 30, 2026 | 1,132.00 | 1,148.00 | 1,127.00 | 1,140.00 | 1,140.00 | 0.18% | 61,200 |
| Jul 29, 2026 | 1,175.00 | 1,204.00 | 1,126.00 | 1,138.00 | 1,138.00 | -4.61% | 110,500 |
| Jul 28, 2026 | 1,239.00 | 1,258.00 | 1,129.00 | 1,193.00 | 1,193.00 | -3.79% | 415,000 |
| Jul 27, 2026 | 1,300.00 | 1,320.00 | 1,221.00 | 1,240.00 | 1,240.00 | 1.89% | 129,700 |