Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 718.00
-11.00 (-1.51%)
Oct 23, 2026, 3:30 PM JST
Nittoseiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 729.00 | 733.00 | 706.00 | 718.00 | 718.00 | -1.51% | 213,900 |
| Oct 22, 2026 | 734.00 | 738.00 | 727.00 | 729.00 | 729.00 | -0.95% | 78,100 |
| Oct 21, 2026 | 734.00 | 736.00 | 732.00 | 736.00 | 736.00 | 0.82% | 60,300 |
| Oct 20, 2026 | 740.00 | 740.00 | 728.00 | 730.00 | 730.00 | -1.48% | 141,500 |
| Oct 19, 2026 | 740.00 | 742.00 | 735.00 | 741.00 | 741.00 | -0.13% | 73,200 |
| Oct 16, 2026 | 737.00 | 742.00 | 734.00 | 742.00 | 742.00 | 1.50% | 61,700 |
| Oct 15, 2026 | 747.00 | 750.00 | 731.00 | 731.00 | 731.00 | -2.66% | 174,600 |
| Oct 14, 2026 | 747.00 | 754.00 | 746.00 | 751.00 | 751.00 | 0.27% | 77,700 |
| Oct 13, 2026 | 750.00 | 752.00 | 745.00 | 749.00 | 749.00 | 0.54% | 77,900 |
| Oct 9, 2026 | 742.00 | 748.00 | 740.00 | 745.00 | 745.00 | 0.40% | 94,700 |
| Oct 8, 2026 | 756.00 | 756.00 | 741.00 | 742.00 | 742.00 | -2.24% | 157,600 |
| Oct 7, 2026 | 756.00 | 764.00 | 754.00 | 759.00 | 759.00 | 0.40% | 70,800 |
| Oct 6, 2026 | 754.00 | 761.00 | 754.00 | 756.00 | 756.00 | 0.27% | 39,400 |
| Oct 5, 2026 | 765.00 | 765.00 | 754.00 | 754.00 | 754.00 | -0.26% | 60,100 |
| Oct 2, 2026 | 763.00 | 764.00 | 756.00 | 756.00 | 756.00 | -1.43% | 89,200 |
| Oct 1, 2026 | 767.00 | 773.00 | 757.00 | 767.00 | 767.00 | - | 89,600 |
| Sep 30, 2026 | 762.00 | 772.00 | 762.00 | 767.00 | 767.00 | 0.66% | 67,400 |
| Sep 29, 2026 | 777.00 | 777.00 | 762.00 | 762.00 | 762.00 | -1.93% | 90,100 |
| Sep 28, 2026 | 784.00 | 786.00 | 773.00 | 777.00 | 777.00 | -0.51% | 111,200 |
| Sep 25, 2026 | 784.00 | 790.00 | 781.00 | 781.00 | 781.00 | - | 100,600 |
| Sep 24, 2026 | 776.00 | 784.00 | 775.00 | 781.00 | 781.00 | 0.90% | 164,000 |
| Sep 18, 2026 | 771.00 | 775.00 | 766.00 | 774.00 | 774.00 | 0.65% | 98,300 |
| Sep 17, 2026 | 765.00 | 769.00 | 762.00 | 769.00 | 769.00 | 1.18% | 61,500 |
| Sep 16, 2026 | 756.00 | 765.00 | 756.00 | 760.00 | 760.00 | 1.33% | 59,600 |
| Sep 15, 2026 | 746.00 | 757.00 | 746.00 | 750.00 | 750.00 | 0.40% | 57,500 |
| Sep 14, 2026 | 743.00 | 750.00 | 740.00 | 747.00 | 747.00 | 0.13% | 53,700 |
| Sep 11, 2026 | 751.00 | 752.00 | 745.00 | 746.00 | 746.00 | -1.84% | 100,900 |
| Sep 10, 2026 | 756.00 | 760.00 | 750.00 | 760.00 | 760.00 | -0.26% | 106,100 |
| Sep 9, 2026 | 761.00 | 767.00 | 756.00 | 762.00 | 762.00 | 0.26% | 73,900 |
| Sep 8, 2026 | 767.00 | 771.00 | 760.00 | 760.00 | 760.00 | -1.30% | 85,900 |
| Sep 7, 2026 | 774.00 | 778.00 | 767.00 | 770.00 | 770.00 | -0.52% | 94,300 |
| Sep 4, 2026 | 771.00 | 777.00 | 770.00 | 774.00 | 774.00 | 0.52% | 70,100 |
| Sep 3, 2026 | 781.00 | 782.00 | 770.00 | 770.00 | 770.00 | -0.65% | 76,900 |
| Sep 2, 2026 | 786.00 | 788.00 | 773.00 | 775.00 | 775.00 | -1.90% | 91,900 |
| Sep 1, 2026 | 788.00 | 790.00 | 783.00 | 790.00 | 790.00 | 0.77% | 87,100 |
| Aug 31, 2026 | 777.00 | 787.00 | 769.00 | 784.00 | 784.00 | 0.77% | 92,300 |
| Aug 28, 2026 | 777.00 | 783.00 | 774.00 | 778.00 | 778.00 | 0.39% | 57,600 |
| Aug 27, 2026 | 774.00 | 782.00 | 773.00 | 775.00 | 775.00 | 0.13% | 71,100 |
| Aug 26, 2026 | 771.00 | 776.00 | 771.00 | 774.00 | 774.00 | 0.52% | 34,800 |
| Aug 25, 2026 | 772.00 | 774.00 | 767.00 | 770.00 | 770.00 | -0.13% | 51,900 |
| Aug 24, 2026 | 773.00 | 775.00 | 770.00 | 771.00 | 771.00 | -0.26% | 45,700 |
| Aug 21, 2026 | 776.00 | 776.00 | 766.00 | 773.00 | 773.00 | -0.39% | 77,300 |
| Aug 20, 2026 | 776.00 | 780.00 | 770.00 | 776.00 | 776.00 | - | 72,900 |
| Aug 19, 2026 | 780.00 | 780.00 | 767.00 | 776.00 | 776.00 | -0.89% | 87,500 |
| Aug 18, 2026 | 786.00 | 790.00 | 781.00 | 783.00 | 783.00 | -0.13% | 73,400 |
| Aug 17, 2026 | 780.00 | 788.00 | 778.00 | 784.00 | 784.00 | 0.77% | 89,900 |
| Aug 14, 2026 | 777.00 | 780.00 | 772.00 | 778.00 | 778.00 | 0.52% | 71,100 |
| Aug 13, 2026 | 778.00 | 784.00 | 771.00 | 774.00 | 774.00 | - | 101,100 |
| Aug 12, 2026 | 772.00 | 777.00 | 761.00 | 774.00 | 774.00 | 1.31% | 144,000 |
| Aug 10, 2026 | 766.00 | 771.00 | 749.00 | 764.00 | 764.00 | -4.74% | 253,700 |