Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 788.00
-7.00 (-0.88%)
May 29, 2026, 3:30 PM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 810.00 | 810.00 | 788.00 | 788.00 | 788.00 | -0.88% | 104,800 |
| May 28, 2026 | 790.00 | 796.00 | 776.00 | 795.00 | 795.00 | -0.13% | 110,600 |
| May 27, 2026 | 796.00 | 799.00 | 785.00 | 796.00 | 796.00 | - | 107,900 |
| May 26, 2026 | 770.00 | 796.00 | 768.00 | 796.00 | 796.00 | 3.38% | 143,800 |
| May 25, 2026 | 769.00 | 772.00 | 763.00 | 770.00 | 770.00 | 0.65% | 72,600 |
| May 22, 2026 | 776.00 | 776.00 | 761.00 | 765.00 | 765.00 | -0.65% | 61,800 |
| May 21, 2026 | 763.00 | 784.00 | 757.00 | 770.00 | 770.00 | 2.26% | 141,400 |
| May 20, 2026 | 769.00 | 772.00 | 741.00 | 753.00 | 753.00 | -3.21% | 164,600 |
| May 19, 2026 | 778.00 | 781.00 | 772.00 | 778.00 | 778.00 | 0.52% | 96,500 |
| May 18, 2026 | 777.00 | 780.00 | 774.00 | 774.00 | 774.00 | -0.51% | 83,200 |
| May 15, 2026 | 785.00 | 794.00 | 771.00 | 778.00 | 778.00 | -0.51% | 169,200 |
| May 14, 2026 | 795.00 | 808.00 | 776.00 | 782.00 | 782.00 | 0.26% | 675,400 |
| May 13, 2026 | 781.00 | 781.00 | 770.00 | 780.00 | 780.00 | -0.13% | 123,100 |
| May 12, 2026 | 786.00 | 789.00 | 776.00 | 781.00 | 781.00 | 0.26% | 95,400 |
| May 11, 2026 | 780.00 | 787.00 | 777.00 | 779.00 | 779.00 | -0.13% | 78,000 |
| May 8, 2026 | 777.00 | 782.00 | 773.00 | 780.00 | 780.00 | 0.13% | 89,300 |
| May 7, 2026 | 800.00 | 800.00 | 777.00 | 779.00 | 779.00 | 0.26% | 225,700 |
| May 1, 2026 | 762.00 | 804.00 | 762.00 | 777.00 | 777.00 | 1.57% | 444,000 |
| Apr 30, 2026 | 769.00 | 773.00 | 762.00 | 765.00 | 765.00 | -1.03% | 72,100 |
| Apr 28, 2026 | 760.00 | 773.00 | 760.00 | 773.00 | 773.00 | 1.18% | 95,600 |
| Apr 27, 2026 | 764.00 | 769.00 | 761.00 | 764.00 | 764.00 | - | 112,600 |
| Apr 24, 2026 | 767.00 | 775.00 | 764.00 | 764.00 | 764.00 | -0.13% | 50,100 |
| Apr 23, 2026 | 765.00 | 771.00 | 755.00 | 765.00 | 765.00 | - | 86,700 |
| Apr 22, 2026 | 773.00 | 774.00 | 765.00 | 765.00 | 765.00 | -1.03% | 54,600 |
| Apr 21, 2026 | 771.00 | 778.00 | 771.00 | 773.00 | 773.00 | 0.52% | 35,000 |
| Apr 20, 2026 | 772.00 | 774.00 | 769.00 | 769.00 | 769.00 | -0.26% | 63,200 |
| Apr 17, 2026 | 769.00 | 775.00 | 766.00 | 771.00 | 771.00 | - | 79,800 |
| Apr 16, 2026 | 773.00 | 776.00 | 766.00 | 771.00 | 771.00 | -0.26% | 80,400 |
| Apr 15, 2026 | 770.00 | 779.00 | 766.00 | 773.00 | 773.00 | 0.52% | 49,700 |
| Apr 14, 2026 | 775.00 | 779.00 | 763.00 | 769.00 | 769.00 | - | 74,300 |
| Apr 13, 2026 | 768.00 | 776.00 | 764.00 | 769.00 | 769.00 | -0.13% | 56,800 |
| Apr 10, 2026 | 779.00 | 779.00 | 766.00 | 770.00 | 770.00 | -0.13% | 62,000 |
| Apr 9, 2026 | 783.00 | 783.00 | 771.00 | 771.00 | 771.00 | -1.15% | 77,200 |
| Apr 8, 2026 | 779.00 | 784.00 | 777.00 | 780.00 | 780.00 | 1.17% | 141,700 |
| Apr 7, 2026 | 773.00 | 776.00 | 764.00 | 771.00 | 771.00 | -0.13% | 42,700 |
| Apr 6, 2026 | 782.00 | 785.00 | 771.00 | 772.00 | 772.00 | -0.77% | 78,500 |
| Apr 3, 2026 | 773.00 | 780.00 | 769.00 | 778.00 | 778.00 | 1.97% | 63,200 |
| Apr 2, 2026 | 784.00 | 789.00 | 763.00 | 763.00 | 763.00 | -2.68% | 106,900 |
| Apr 1, 2026 | 770.00 | 787.00 | 770.00 | 784.00 | 784.00 | 3.43% | 67,900 |
| Mar 31, 2026 | 765.00 | 772.00 | 758.00 | 758.00 | 758.00 | -1.56% | 83,000 |
| Mar 30, 2026 | 761.00 | 771.00 | 754.00 | 770.00 | 770.00 | -2.65% | 122,000 |
| 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% | 83,000 |