Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 762.00
+17.00 (2.28%)
Mar 10, 2026, 9:14 AM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 747.00 | 752.00 | 738.00 | 740.00 | 740.00 | -0.13% | 143,600 |
| Jan 9, 2026 | 732.00 | 742.00 | 732.00 | 741.00 | 741.00 | 1.65% | 133,200 |
| Jan 8, 2026 | 732.00 | 735.00 | 729.00 | 729.00 | 729.00 | -0.41% | 75,300 |
| Jan 7, 2026 | 727.00 | 738.00 | 726.00 | 732.00 | 732.00 | 0.69% | 112,900 |
| Jan 6, 2026 | 715.00 | 730.00 | 715.00 | 727.00 | 727.00 | 1.96% | 103,400 |
| Jan 5, 2026 | 712.00 | 717.00 | 702.00 | 713.00 | 713.00 | 0.42% | 120,600 |
| Dec 30, 2025 | 713.00 | 716.00 | 710.00 | 710.00 | 710.00 | -1.25% | 53,600 |
| Dec 29, 2025 | 698.00 | 720.00 | 696.00 | 719.00 | 719.00 | 1.13% | 359,700 |
| Dec 26, 2025 | 716.00 | 717.00 | 707.00 | 711.00 | 698.00 | -0.14% | 298,200 |
| Dec 25, 2025 | 705.00 | 714.00 | 705.00 | 712.00 | 698.98 | 0.99% | 108,400 |
| Dec 24, 2025 | 707.00 | 709.00 | 703.00 | 705.00 | 692.11 | -0.14% | 157,400 |
| Dec 23, 2025 | 702.00 | 708.00 | 700.00 | 706.00 | 693.09 | 0.57% | 147,100 |
| Dec 22, 2025 | 707.00 | 710.00 | 700.00 | 702.00 | 689.16 | 0.29% | 139,200 |