NEIS Co.,Ltd. (TYO:589A)
Japan · Delayed Price · Currency is JPY 1,401.00
+48.00 (3.55%)
Sep 3, 2026, 3:30 PM JST
NEIS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,201.00 | 1,222.00 | 1,195.00 | 1,217.00 | 1,217.00 | 0.58% | 89,900 |
| Jul 23, 2026 | 1,200.00 | 1,247.00 | 1,183.00 | 1,210.00 | 1,210.00 | - | 123,100 |
| Jul 22, 2026 | 1,193.00 | 1,223.00 | 1,165.00 | 1,210.00 | 1,210.00 | 0.67% | 117,100 |
| Jul 21, 2026 | 1,250.00 | 1,250.00 | 1,190.00 | 1,202.00 | 1,202.00 | -2.20% | 179,600 |
| Jul 17, 2026 | 1,264.00 | 1,280.00 | 1,220.00 | 1,229.00 | 1,229.00 | -4.80% | 307,200 |
| Jul 16, 2026 | 1,367.00 | 1,380.00 | 1,291.00 | 1,291.00 | 1,291.00 | -10.47% | 558,200 |
| Jul 15, 2026 | 1,368.00 | 1,471.00 | 1,365.00 | 1,442.00 | 1,442.00 | 6.19% | 402,800 |
| Jul 14, 2026 | 1,339.00 | 1,368.00 | 1,316.00 | 1,358.00 | 1,358.00 | 1.65% | 141,800 |
| Jul 13, 2026 | 1,389.00 | 1,397.00 | 1,331.00 | 1,336.00 | 1,336.00 | -3.19% | 211,200 |
| Jul 10, 2026 | 1,406.00 | 1,426.00 | 1,355.00 | 1,380.00 | 1,380.00 | -2.13% | 365,700 |
| Jul 9, 2026 | 1,372.00 | 1,518.00 | 1,355.00 | 1,410.00 | 1,410.00 | 6.42% | 2,234,200 |
| Jul 8, 2026 | 1,368.00 | 1,417.00 | 1,322.00 | 1,325.00 | 1,325.00 | -5.22% | 451,000 |
| Jul 7, 2026 | 1,457.00 | 1,554.00 | 1,385.00 | 1,398.00 | 1,398.00 | -5.99% | 1,575,100 |
| Jul 6, 2026 | 1,378.00 | 1,648.00 | 1,343.00 | 1,487.00 | 1,487.00 | 10.31% | 4,115,800 |
| Jul 3, 2026 | 1,386.00 | 1,476.00 | 1,316.00 | 1,348.00 | 1,348.00 | -19.57% | 2,191,200 |
| Jul 2, 2026 | 2,276.00 | 2,292.00 | 1,676.00 | 1,676.00 | 1,676.00 | -22.98% | 594,000 |
| Jul 1, 2026 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 22.52% | 40,600 |