Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 740.00
-4.00 (-0.54%)
Jan 23, 2026, 3:30 PM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 744.00 | 746.00 | 741.00 | 741.00 | - | -0.40% | 34,200 |
| 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 | 701.00 | -0.14% | 298,200 |
| Dec 25, 2025 | 705.00 | 714.00 | 705.00 | 712.00 | 701.99 | 0.99% | 108,400 |
| Dec 24, 2025 | 707.00 | 709.00 | 703.00 | 705.00 | 695.08 | -0.14% | 157,400 |
| Dec 23, 2025 | 702.00 | 708.00 | 700.00 | 706.00 | 696.07 | 0.57% | 147,100 |
| Dec 22, 2025 | 707.00 | 710.00 | 700.00 | 702.00 | 692.13 | 0.29% | 139,200 |
| Dec 19, 2025 | 695.00 | 702.00 | 693.00 | 700.00 | 690.15 | 1.16% | 107,400 |
| Dec 18, 2025 | 691.00 | 693.00 | 687.00 | 692.00 | 682.27 | - | 73,000 |
| Dec 17, 2025 | 692.00 | 695.00 | 691.00 | 692.00 | 682.27 | - | 92,400 |
| Dec 16, 2025 | 686.00 | 695.00 | 684.00 | 692.00 | 682.27 | - | 202,200 |
| Dec 15, 2025 | 685.00 | 692.00 | 676.00 | 692.00 | 682.27 | 0.73% | 213,100 |
| Dec 12, 2025 | 690.00 | 692.00 | 685.00 | 687.00 | 677.34 | -0.43% | 213,700 |
| Dec 11, 2025 | 685.00 | 693.00 | 683.00 | 690.00 | 680.30 | 0.44% | 199,500 |
| Dec 10, 2025 | 685.00 | 689.00 | 685.00 | 687.00 | 677.34 | -0.29% | 303,600 |
| Dec 9, 2025 | 689.00 | 692.00 | 687.00 | 689.00 | 679.31 | -0.29% | 151,200 |
| Dec 8, 2025 | 696.00 | 700.00 | 687.00 | 691.00 | 681.28 | 0.14% | 229,900 |
| Dec 5, 2025 | 692.00 | 694.00 | 685.00 | 690.00 | 680.30 | -0.58% | 195,200 |
| Dec 4, 2025 | 687.00 | 700.00 | 687.00 | 694.00 | 684.24 | 1.02% | 214,000 |
| Dec 3, 2025 | 686.00 | 691.00 | 683.00 | 687.00 | 677.34 | 0.15% | 130,500 |
| Dec 2, 2025 | 689.00 | 690.00 | 684.00 | 686.00 | 676.35 | -0.44% | 151,100 |
| Dec 1, 2025 | 700.00 | 702.00 | 688.00 | 689.00 | 679.31 | -1.43% | 185,500 |
| Nov 28, 2025 | 695.00 | 703.00 | 693.00 | 699.00 | 689.17 | 0.43% | 182,600 |
| Nov 27, 2025 | 693.00 | 697.00 | 690.00 | 696.00 | 686.21 | 0.43% | 180,100 |
| Nov 26, 2025 | 690.00 | 696.00 | 687.00 | 693.00 | 683.25 | 1.02% | 119,700 |
| Nov 25, 2025 | 695.00 | 697.00 | 682.00 | 686.00 | 676.35 | -0.72% | 230,700 |
| Nov 21, 2025 | 679.00 | 691.00 | 679.00 | 691.00 | 681.28 | 1.02% | 229,100 |
| Nov 20, 2025 | 672.00 | 690.00 | 669.00 | 684.00 | 674.38 | 3.01% | 260,700 |
| Nov 19, 2025 | 658.00 | 669.00 | 653.00 | 664.00 | 654.66 | 0.76% | 217,900 |
| Nov 18, 2025 | 664.00 | 670.00 | 659.00 | 659.00 | 649.73 | -1.49% | 158,500 |
| Nov 17, 2025 | 667.00 | 671.00 | 661.00 | 669.00 | 659.59 | 0.90% | 252,500 |
| Nov 14, 2025 | 749.00 | 750.00 | 651.00 | 663.00 | 653.68 | -7.79% | 901,000 |
| Nov 13, 2025 | 719.00 | 727.00 | 717.00 | 719.00 | 708.89 | 0.28% | 77,400 |
| Nov 12, 2025 | 711.00 | 720.00 | 708.00 | 717.00 | 706.92 | 0.84% | 106,300 |
| Nov 11, 2025 | 719.00 | 719.00 | 704.00 | 711.00 | 701.00 | 0.14% | 103,000 |
| Nov 10, 2025 | 708.00 | 713.00 | 699.00 | 710.00 | 700.01 | 1.43% | 114,600 |