NEIS Co.,Ltd. (TYO:589A)
Japan · Delayed Price · Currency is JPY 1,113.00
+5.00 (0.45%)
Oct 29, 2026, 3:02 PM JST
NEIS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,090.00 | 1,155.00 | 1,090.00 | 1,113.00 | 1,113.00 | 0.45% | 39,900 |
| Oct 28, 2026 | 998.00 | 1,132.00 | 998.00 | 1,108.00 | 1,108.00 | 10.36% | 103,900 |
| Oct 27, 2026 | 967.00 | 1,007.00 | 967.00 | 1,004.00 | 1,004.00 | 3.83% | 33,600 |
| Oct 26, 2026 | 905.00 | 976.00 | 903.00 | 967.00 | 967.00 | 6.26% | 69,400 |
| Oct 23, 2026 | 935.00 | 948.00 | 902.00 | 910.00 | 910.00 | -5.70% | 158,900 |
| Oct 22, 2026 | 1,010.00 | 1,010.00 | 965.00 | 965.00 | 965.00 | -4.46% | 101,100 |
| Oct 21, 2026 | 989.00 | 1,015.00 | 989.00 | 1,010.00 | 1,010.00 | 1.81% | 58,500 |
| Oct 20, 2026 | 1,008.00 | 1,012.00 | 981.00 | 992.00 | 992.00 | -0.80% | 63,700 |
| Oct 19, 2026 | 999.00 | 1,048.00 | 979.00 | 1,000.00 | 1,000.00 | -1.96% | 114,800 |
| Oct 16, 2026 | 1,080.00 | 1,080.00 | 991.00 | 1,020.00 | 1,020.00 | -20.93% | 283,400 |
| Oct 15, 2026 | 1,347.00 | 1,347.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.59% | 77,600 |
| Oct 14, 2026 | 1,350.00 | 1,368.00 | 1,331.00 | 1,352.00 | 1,352.00 | 0.37% | 40,600 |
| Oct 13, 2026 | 1,359.00 | 1,380.00 | 1,337.00 | 1,347.00 | 1,347.00 | -0.88% | 26,600 |
| Oct 9, 2026 | 1,360.00 | 1,366.00 | 1,341.00 | 1,359.00 | 1,359.00 | -0.51% | 17,200 |
| 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 |