Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 788.00
-4.00 (-0.51%)
Jun 19, 2026, 3:30 PM JST
Nittoseiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 793.00 | 795.00 | 783.00 | 788.00 | 788.00 | -0.51% | 108,000 |
| Jun 18, 2026 | 785.00 | 796.00 | 785.00 | 792.00 | 792.00 | 1.15% | 81,400 |
| Jun 17, 2026 | 777.00 | 795.00 | 777.00 | 783.00 | 783.00 | 1.03% | 104,200 |
| Jun 16, 2026 | 777.00 | 777.00 | 764.00 | 775.00 | 775.00 | -0.13% | 92,900 |
| Jun 15, 2026 | 777.00 | 782.00 | 771.00 | 776.00 | 776.00 | 1.84% | 116,800 |
| Jun 12, 2026 | 767.00 | 774.00 | 762.00 | 762.00 | 762.00 | -0.26% | 75,200 |
| Jun 11, 2026 | 753.00 | 767.00 | 748.00 | 764.00 | 764.00 | 1.46% | 154,400 |
| Jun 10, 2026 | 780.00 | 781.00 | 753.00 | 753.00 | 753.00 | -3.09% | 164,300 |
| Jun 9, 2026 | 760.00 | 780.00 | 760.00 | 777.00 | 777.00 | 2.37% | 152,800 |
| Jun 8, 2026 | 759.00 | 762.00 | 748.00 | 759.00 | 759.00 | -0.52% | 128,700 |
| Jun 5, 2026 | 751.00 | 767.00 | 748.00 | 763.00 | 763.00 | 1.60% | 136,600 |
| Jun 4, 2026 | 750.00 | 759.00 | 741.00 | 751.00 | 751.00 | -0.66% | 146,000 |
| Jun 3, 2026 | 763.00 | 763.00 | 746.00 | 756.00 | 756.00 | 0.53% | 147,400 |
| Jun 2, 2026 | 752.00 | 752.00 | 734.00 | 752.00 | 752.00 | -0.13% | 232,900 |
| Jun 1, 2026 | 784.00 | 784.00 | 753.00 | 753.00 | 753.00 | -4.44% | 331,000 |
| 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 |