NEIS Co.,Ltd. (TYO:589A)
Japan · Delayed Price · Currency is JPY 1,205.00
+2.00 (0.17%)
At close: Aug 5, 2026
NEIS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,476.00 | 1,776.00 | 1,422.00 | 1,776.00 | 1,776.00 | 34.55% | 2,184,100 |
| Jun 29, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - |