Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 768.00
-23.00 (-2.91%)
Mar 30, 2026, 2:43 PM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 785.00 | 797.00 | 782.00 | 791.00 | 791.00 | 0.76% | 137,100 |
| Mar 26, 2026 | 784.00 | 794.00 | 776.00 | 785.00 | 785.00 | 0.13% | 69,800 |
| Mar 25, 2026 | 780.00 | 790.00 | 780.00 | 784.00 | 784.00 | 1.95% | 92,600 |
| Mar 24, 2026 | 771.00 | 777.00 | 760.00 | 769.00 | 769.00 | 1.72% | 129,400 |
| Mar 23, 2026 | 763.00 | 763.00 | 748.00 | 756.00 | 756.00 | -2.33% | 187,100 |
| Mar 19, 2026 | 789.00 | 790.00 | 773.00 | 774.00 | 774.00 | -3.49% | 88,000 |
| Mar 18, 2026 | 780.00 | 802.00 | 778.00 | 802.00 | 802.00 | 4.84% | 196,500 |
| Mar 17, 2026 | 772.00 | 777.00 | 763.00 | 765.00 | 765.00 | - | 92,400 |
| Mar 16, 2026 | 763.00 | 772.00 | 758.00 | 765.00 | 765.00 | 0.53% | 72,600 |
| Mar 13, 2026 | 752.00 | 766.00 | 747.00 | 761.00 | 761.00 | 0.26% | 85,800 |
| Mar 12, 2026 | 777.00 | 778.00 | 757.00 | 759.00 | 759.00 | -3.07% | 90,000 |
| Mar 11, 2026 | 777.00 | 790.00 | 776.00 | 783.00 | 783.00 | 1.16% | 75,200 |
| Mar 10, 2026 | 759.00 | 774.00 | 753.00 | 774.00 | 774.00 | 3.89% | 119,200 |
| Mar 9, 2026 | 737.00 | 748.00 | 724.00 | 745.00 | 745.00 | -2.87% | 265,900 |
| Mar 6, 2026 | 774.00 | 774.00 | 756.00 | 767.00 | 767.00 | -1.92% | 90,100 |
| Mar 5, 2026 | 774.00 | 784.00 | 765.00 | 782.00 | 782.00 | 5.11% | 155,700 |
| Mar 4, 2026 | 781.00 | 781.00 | 737.00 | 744.00 | 744.00 | -5.70% | 201,400 |
| Mar 3, 2026 | 801.00 | 801.00 | 787.00 | 789.00 | 789.00 | -2.35% | 109,800 |
| Mar 2, 2026 | 796.00 | 811.00 | 782.00 | 808.00 | 808.00 | -0.37% | 114,700 |
| Feb 27, 2026 | 785.00 | 816.00 | 783.00 | 811.00 | 811.00 | 3.44% | 119,100 |
| Feb 26, 2026 | 778.00 | 785.00 | 777.00 | 784.00 | 784.00 | 0.77% | 82,100 |
| Feb 25, 2026 | 796.00 | 797.00 | 778.00 | 778.00 | 778.00 | -1.14% | 67,900 |
| Feb 24, 2026 | 770.00 | 790.00 | 767.00 | 787.00 | 787.00 | 2.61% | 75,200 |
| Feb 20, 2026 | 779.00 | 779.00 | 760.00 | 767.00 | 767.00 | -1.54% | 72,100 |
| Feb 19, 2026 | 770.00 | 780.00 | 764.00 | 779.00 | 779.00 | 1.43% | 70,600 |
| Feb 18, 2026 | 778.00 | 778.00 | 768.00 | 768.00 | 768.00 | -0.52% | 79,700 |
| Feb 17, 2026 | 772.00 | 777.00 | 766.00 | 772.00 | 772.00 | -0.26% | 78,900 |
| Feb 16, 2026 | 789.00 | 790.00 | 766.00 | 774.00 | 774.00 | -1.40% | 126,500 |
| Feb 13, 2026 | 787.00 | 793.00 | 779.00 | 785.00 | 785.00 | -1.38% | 134,500 |
| Feb 12, 2026 | 779.00 | 796.00 | 773.00 | 796.00 | 796.00 | 4.19% | 223,800 |
| Feb 10, 2026 | 757.00 | 766.00 | 754.00 | 764.00 | 764.00 | 1.87% | 102,500 |
| Feb 9, 2026 | 748.00 | 754.00 | 744.00 | 750.00 | 750.00 | 1.63% | 117,400 |
| Feb 6, 2026 | 735.00 | 739.00 | 730.00 | 738.00 | 738.00 | 0.41% | 53,900 |
| Feb 5, 2026 | 740.00 | 744.00 | 734.00 | 735.00 | 735.00 | 0.27% | 58,700 |
| Feb 4, 2026 | 723.00 | 736.00 | 722.00 | 733.00 | 733.00 | 0.96% | 72,700 |
| Feb 3, 2026 | 716.00 | 728.00 | 712.00 | 726.00 | 726.00 | 2.11% | 103,900 |
| Feb 2, 2026 | 725.00 | 729.00 | 711.00 | 711.00 | 711.00 | -1.39% | 88,000 |
| Jan 30, 2026 | 715.00 | 724.00 | 714.00 | 721.00 | 721.00 | 0.84% | 59,900 |
| Jan 29, 2026 | 712.00 | 719.00 | 705.00 | 715.00 | 715.00 | -0.28% | 84,500 |
| Jan 28, 2026 | 720.00 | 721.00 | 710.00 | 717.00 | 717.00 | -1.10% | 97,700 |
| Jan 27, 2026 | 726.00 | 728.00 | 720.00 | 725.00 | 725.00 | -0.14% | 66,400 |
| Jan 26, 2026 | 735.00 | 735.00 | 721.00 | 726.00 | 726.00 | -1.89% | 87,500 |
| Jan 23, 2026 | 744.00 | 746.00 | 740.00 | 740.00 | 740.00 | -0.54% | 56,400 |
| Jan 22, 2026 | 741.00 | 749.00 | 740.00 | 744.00 | 744.00 | 0.54% | 132,100 |
| Jan 21, 2026 | 732.00 | 741.00 | 728.00 | 740.00 | 740.00 | -0.27% | 78,400 |
| Jan 20, 2026 | 747.00 | 748.00 | 735.00 | 742.00 | 742.00 | -0.80% | 120,000 |
| Jan 19, 2026 | 765.00 | 765.00 | 747.00 | 748.00 | 748.00 | -2.22% | 87,800 |
| Jan 16, 2026 | 760.00 | 765.00 | 758.00 | 765.00 | 765.00 | 0.39% | 85,000 |
| Jan 15, 2026 | 750.00 | 763.00 | 748.00 | 762.00 | 762.00 | 1.87% | 92,800 |
| Jan 14, 2026 | 742.00 | 752.00 | 741.00 | 748.00 | 748.00 | 1.08% | 126,600 |