Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 649.00
+5.00 (0.78%)
Sep 12, 2025, 3:30 PM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 646.00 | 652.00 | 644.00 | 649.00 | 649.00 | 0.78% | 60,000 |
| Sep 11, 2025 | 643.00 | 648.00 | 643.00 | 644.00 | 644.00 | - | 38,000 |
| Sep 10, 2025 | 642.00 | 645.00 | 641.00 | 644.00 | 644.00 | 0.16% | 39,200 |
| Sep 9, 2025 | 650.00 | 653.00 | 643.00 | 643.00 | 643.00 | -0.46% | 77,800 |
| Sep 8, 2025 | 647.00 | 648.00 | 642.00 | 646.00 | 646.00 | 0.31% | 38,100 |
| Sep 5, 2025 | 641.00 | 646.00 | 637.00 | 644.00 | 644.00 | 0.63% | 62,800 |
| Sep 4, 2025 | 640.00 | 642.00 | 636.00 | 640.00 | 640.00 | 0.63% | 56,600 |
| Sep 3, 2025 | 639.00 | 642.00 | 636.00 | 636.00 | 636.00 | -0.47% | 77,700 |
| Sep 2, 2025 | 633.00 | 639.00 | 633.00 | 639.00 | 639.00 | 1.59% | 50,100 |
| Sep 1, 2025 | 628.00 | 636.00 | 627.00 | 629.00 | 629.00 | -0.32% | 49,700 |
| Aug 29, 2025 | 629.00 | 632.00 | 625.00 | 631.00 | 631.00 | 0.32% | 43,000 |
| Aug 28, 2025 | 634.00 | 636.00 | 628.00 | 629.00 | 629.00 | -0.79% | 38,400 |
| Aug 27, 2025 | 635.00 | 638.00 | 631.00 | 634.00 | 634.00 | -0.31% | 50,000 |
| Aug 26, 2025 | 643.00 | 646.00 | 636.00 | 636.00 | 636.00 | -0.93% | 76,800 |
| Aug 25, 2025 | 637.00 | 643.00 | 636.00 | 642.00 | 642.00 | 0.47% | 77,300 |
| Aug 22, 2025 | 641.00 | 641.00 | 634.00 | 639.00 | 639.00 | 0.47% | 42,000 |
| Aug 21, 2025 | 641.00 | 644.00 | 636.00 | 636.00 | 636.00 | -1.09% | 38,600 |
| Aug 20, 2025 | 644.00 | 646.00 | 640.00 | 643.00 | 643.00 | -0.16% | 55,400 |
| Aug 19, 2025 | 647.00 | 647.00 | 642.00 | 644.00 | 644.00 | -0.46% | 43,700 |
| Aug 18, 2025 | 640.00 | 649.00 | 638.00 | 647.00 | 647.00 | 1.25% | 96,600 |
| Aug 15, 2025 | 640.00 | 640.00 | 627.00 | 639.00 | 639.00 | 0.47% | 129,500 |
| Aug 14, 2025 | 636.00 | 641.00 | 634.00 | 636.00 | 636.00 | -0.16% | 84,200 |
| Aug 13, 2025 | 635.00 | 644.00 | 630.00 | 637.00 | 637.00 | -1.09% | 138,400 |
| Aug 12, 2025 | 650.00 | 650.00 | 643.00 | 644.00 | 644.00 | -0.77% | 85,300 |
| Aug 8, 2025 | 641.00 | 649.00 | 639.00 | 649.00 | 649.00 | 0.93% | 137,200 |
| Aug 7, 2025 | 641.00 | 643.00 | 637.00 | 643.00 | 643.00 | - | 57,400 |
| Aug 6, 2025 | 636.00 | 645.00 | 636.00 | 643.00 | 643.00 | 1.10% | 64,300 |
| Aug 5, 2025 | 625.00 | 639.00 | 621.00 | 636.00 | 636.00 | 1.60% | 73,600 |
| Aug 4, 2025 | 627.00 | 633.00 | 620.00 | 626.00 | 626.00 | -1.42% | 89,000 |
| Aug 1, 2025 | 626.00 | 637.00 | 626.00 | 635.00 | 635.00 | 1.11% | 92,400 |
| Jul 31, 2025 | 622.00 | 630.00 | 621.00 | 628.00 | 628.00 | 0.64% | 89,700 |
| Jul 30, 2025 | 628.00 | 628.00 | 614.00 | 624.00 | 624.00 | - | 295,700 |
| Jul 29, 2025 | 615.00 | 627.00 | 614.00 | 624.00 | 624.00 | 1.30% | 132,500 |
| Jul 28, 2025 | 615.00 | 619.00 | 613.00 | 616.00 | 616.00 | 0.49% | 73,700 |
| Jul 25, 2025 | 616.00 | 616.00 | 610.00 | 613.00 | 613.00 | -0.49% | 55,000 |
| Jul 24, 2025 | 612.00 | 618.00 | 610.00 | 616.00 | 616.00 | 0.82% | 152,900 |
| Jul 23, 2025 | 604.00 | 611.00 | 604.00 | 611.00 | 611.00 | 1.50% | 122,500 |
| Jul 22, 2025 | 598.00 | 605.00 | 594.00 | 602.00 | 602.00 | 0.84% | 80,600 |
| Jul 18, 2025 | 606.00 | 608.00 | 597.00 | 597.00 | 597.00 | -1.97% | 59,500 |
| Jul 17, 2025 | 593.00 | 611.00 | 589.00 | 609.00 | 609.00 | 2.18% | 174,000 |
| Jul 16, 2025 | 598.00 | 599.00 | 590.00 | 596.00 | 596.00 | -1.16% | 111,100 |
| Jul 15, 2025 | 602.00 | 605.00 | 600.00 | 603.00 | 603.00 | 0.33% | 65,200 |
| Jul 14, 2025 | 603.00 | 604.00 | 593.00 | 601.00 | 601.00 | -0.33% | 217,800 |
| Jul 11, 2025 | 597.00 | 603.00 | 596.00 | 603.00 | 603.00 | 1.34% | 88,100 |
| Jul 10, 2025 | 601.00 | 601.00 | 595.00 | 595.00 | 595.00 | -0.50% | 125,000 |
| Jul 9, 2025 | 590.00 | 600.00 | 586.00 | 598.00 | 598.00 | 1.36% | 170,800 |
| Jul 8, 2025 | 579.00 | 600.00 | 575.00 | 590.00 | 590.00 | 1.90% | 375,500 |
| Jul 7, 2025 | 580.00 | 585.00 | 569.00 | 579.00 | 579.00 | 0.87% | 189,900 |
| Jul 4, 2025 | 568.00 | 580.00 | 563.00 | 574.00 | 574.00 | 1.41% | 420,800 |
| Jul 3, 2025 | 564.00 | 567.00 | 561.00 | 566.00 | 566.00 | 0.53% | 65,400 |