Nittoseiko Co.,Ltd. (TYO:5957)
Japan · Delayed Price · Currency is JPY 775.00
-10.00 (-1.27%)
Aug 3, 2026, 10:02 AM JST
Nittoseiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 773.00 | 789.00 | 770.00 | 785.00 | 785.00 | 2.08% | 129,400 |
| Jul 30, 2026 | 772.00 | 783.00 | 764.00 | 769.00 | 769.00 | -0.39% | 461,500 |
| Jul 29, 2026 | 777.00 | 778.00 | 764.00 | 772.00 | 772.00 | -0.26% | 155,400 |
| Jul 28, 2026 | 788.00 | 788.00 | 771.00 | 774.00 | 774.00 | -1.78% | 115,300 |
| Jul 27, 2026 | 780.00 | 790.00 | 779.00 | 788.00 | 788.00 | 1.55% | 99,400 |
| Jul 24, 2026 | 777.00 | 778.00 | 773.00 | 776.00 | 776.00 | -0.64% | 58,100 |
| Jul 23, 2026 | 777.00 | 784.00 | 771.00 | 781.00 | 781.00 | 1.17% | 69,700 |
| Jul 22, 2026 | 771.00 | 778.00 | 767.00 | 772.00 | 772.00 | 1.18% | 91,100 |
| Jul 21, 2026 | 760.00 | 767.00 | 760.00 | 763.00 | 763.00 | 0.53% | 106,500 |
| Jul 17, 2026 | 771.00 | 775.00 | 751.00 | 759.00 | 759.00 | -1.94% | 131,000 |
| Jul 16, 2026 | 784.00 | 785.00 | 774.00 | 774.00 | 774.00 | -1.28% | 79,700 |
| Jul 15, 2026 | 775.00 | 784.00 | 775.00 | 784.00 | 784.00 | 1.29% | 56,800 |
| Jul 14, 2026 | 778.00 | 781.00 | 774.00 | 774.00 | 774.00 | 0.39% | 58,400 |
| Jul 13, 2026 | 795.00 | 799.00 | 771.00 | 771.00 | 771.00 | -1.91% | 111,300 |
| Jul 10, 2026 | 793.00 | 796.00 | 784.00 | 786.00 | 786.00 | - | 80,200 |
| Jul 9, 2026 | 807.00 | 808.00 | 784.00 | 786.00 | 786.00 | -1.75% | 124,600 |
| Jul 8, 2026 | 778.00 | 806.00 | 776.00 | 800.00 | 800.00 | 3.76% | 222,900 |
| Jul 7, 2026 | 775.00 | 785.00 | 770.00 | 771.00 | 771.00 | -0.39% | 114,600 |
| Jul 6, 2026 | 782.00 | 784.00 | 772.00 | 774.00 | 774.00 | -0.13% | 114,500 |
| Jul 3, 2026 | 781.00 | 784.00 | 772.00 | 775.00 | 775.00 | -0.77% | 83,600 |
| Jul 2, 2026 | 772.00 | 781.00 | 770.00 | 781.00 | 781.00 | 1.69% | 77,300 |
| Jul 1, 2026 | 775.00 | 782.00 | 768.00 | 768.00 | 768.00 | 0.26% | 76,000 |
| Jun 30, 2026 | 774.00 | 775.00 | 758.00 | 766.00 | 766.00 | -1.16% | 111,300 |
| Jun 29, 2026 | 779.00 | 791.00 | 767.00 | 775.00 | 775.00 | -0.51% | 188,900 |
| Jun 26, 2026 | 783.00 | 792.00 | 780.00 | 791.00 | 779.00 | 1.41% | 240,100 |
| Jun 25, 2026 | 790.00 | 792.00 | 780.00 | 780.00 | 768.17 | -0.89% | 189,500 |
| Jun 24, 2026 | 783.00 | 794.00 | 782.00 | 787.00 | 775.06 | 0.64% | 111,300 |
| Jun 23, 2026 | 800.00 | 801.00 | 782.00 | 782.00 | 770.14 | -1.76% | 119,200 |
| Jun 22, 2026 | 789.00 | 800.00 | 789.00 | 796.00 | 783.92 | 1.02% | 105,300 |
| Jun 19, 2026 | 793.00 | 795.00 | 783.00 | 788.00 | 776.05 | -0.51% | 108,000 |
| Jun 18, 2026 | 785.00 | 796.00 | 785.00 | 792.00 | 779.98 | 1.15% | 81,400 |
| Jun 17, 2026 | 777.00 | 795.00 | 777.00 | 783.00 | 771.12 | 1.03% | 104,200 |
| Jun 16, 2026 | 777.00 | 777.00 | 764.00 | 775.00 | 763.24 | -0.13% | 92,900 |
| Jun 15, 2026 | 777.00 | 782.00 | 771.00 | 776.00 | 764.23 | 1.84% | 116,800 |
| Jun 12, 2026 | 767.00 | 774.00 | 762.00 | 762.00 | 750.44 | -0.26% | 75,200 |
| Jun 11, 2026 | 753.00 | 767.00 | 748.00 | 764.00 | 752.41 | 1.46% | 154,400 |
| Jun 10, 2026 | 780.00 | 781.00 | 753.00 | 753.00 | 741.58 | -3.09% | 164,300 |
| Jun 9, 2026 | 760.00 | 780.00 | 760.00 | 777.00 | 765.21 | 2.37% | 152,800 |
| Jun 8, 2026 | 759.00 | 762.00 | 748.00 | 759.00 | 747.49 | -0.52% | 128,700 |
| Jun 5, 2026 | 751.00 | 767.00 | 748.00 | 763.00 | 751.42 | 1.60% | 136,600 |
| Jun 4, 2026 | 750.00 | 759.00 | 741.00 | 751.00 | 739.61 | -0.66% | 146,000 |
| Jun 3, 2026 | 763.00 | 763.00 | 746.00 | 756.00 | 744.53 | 0.53% | 147,400 |
| Jun 2, 2026 | 752.00 | 752.00 | 734.00 | 752.00 | 740.59 | -0.13% | 232,900 |
| Jun 1, 2026 | 784.00 | 784.00 | 753.00 | 753.00 | 741.58 | -4.44% | 331,000 |
| May 29, 2026 | 810.00 | 810.00 | 788.00 | 788.00 | 776.05 | -0.88% | 104,800 |
| May 28, 2026 | 790.00 | 796.00 | 776.00 | 795.00 | 782.94 | -0.13% | 110,600 |
| May 27, 2026 | 796.00 | 799.00 | 785.00 | 796.00 | 783.92 | - | 107,900 |
| May 26, 2026 | 770.00 | 796.00 | 768.00 | 796.00 | 783.92 | 3.38% | 143,800 |
| May 25, 2026 | 769.00 | 772.00 | 763.00 | 770.00 | 758.32 | 0.65% | 72,600 |
| May 22, 2026 | 776.00 | 776.00 | 761.00 | 765.00 | 753.39 | -0.65% | 61,800 |