Nippon Signal Co., Ltd. (TYO:6741)
Japan · Delayed Price · Currency is JPY 1,382.00
-3.00 (-0.22%)
Jan 23, 2026, 3:30 PM JST
Nippon Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,385.00 | 1,385.00 | 1,374.00 | 1,385.00 | 1,385.00 | 2.06% | 173,300 |
| Jan 21, 2026 | 1,349.00 | 1,360.00 | 1,337.00 | 1,357.00 | 1,357.00 | -0.37% | 131,400 |
| Jan 20, 2026 | 1,378.00 | 1,378.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.16% | 130,100 |
| Jan 19, 2026 | 1,384.00 | 1,384.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.29% | 90,300 |
| Jan 16, 2026 | 1,366.00 | 1,383.00 | 1,366.00 | 1,382.00 | 1,382.00 | 1.47% | 150,600 |
| Jan 15, 2026 | 1,357.00 | 1,366.00 | 1,352.00 | 1,362.00 | 1,362.00 | -0.29% | 124,800 |
| Jan 14, 2026 | 1,360.00 | 1,366.00 | 1,350.00 | 1,366.00 | 1,366.00 | 0.29% | 107,600 |
| Jan 13, 2026 | 1,347.00 | 1,364.00 | 1,337.00 | 1,362.00 | 1,362.00 | 2.33% | 189,800 |
| Jan 9, 2026 | 1,339.00 | 1,347.00 | 1,330.00 | 1,331.00 | 1,331.00 | 0.08% | 123,400 |
| Jan 8, 2026 | 1,343.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 107,400 |
| Jan 7, 2026 | 1,324.00 | 1,346.00 | 1,316.00 | 1,340.00 | 1,340.00 | 1.13% | 136,800 |
| Jan 6, 2026 | 1,333.00 | 1,334.00 | 1,322.00 | 1,325.00 | 1,325.00 | 0.38% | 147,500 |
| Jan 5, 2026 | 1,332.00 | 1,338.00 | 1,316.00 | 1,320.00 | 1,320.00 | 0.76% | 194,100 |
| Dec 30, 2025 | 1,321.00 | 1,321.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.83% | 107,400 |
| Dec 29, 2025 | 1,313.00 | 1,321.00 | 1,310.00 | 1,321.00 | 1,321.00 | 0.53% | 118,500 |
| Dec 26, 2025 | 1,313.00 | 1,321.00 | 1,308.00 | 1,314.00 | 1,314.00 | 0.46% | 100,800 |
| Dec 25, 2025 | 1,319.00 | 1,319.00 | 1,302.00 | 1,308.00 | 1,308.00 | -0.38% | 77,300 |
| Dec 24, 2025 | 1,330.00 | 1,330.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.38% | 88,300 |
| Dec 23, 2025 | 1,332.00 | 1,345.00 | 1,300.00 | 1,318.00 | 1,318.00 | -1.86% | 352,500 |
| Dec 22, 2025 | 1,347.00 | 1,350.00 | 1,332.00 | 1,343.00 | 1,343.00 | 0.07% | 183,900 |
| Dec 19, 2025 | 1,320.00 | 1,343.00 | 1,315.00 | 1,342.00 | 1,342.00 | 2.36% | 211,300 |
| Dec 18, 2025 | 1,314.00 | 1,322.00 | 1,307.00 | 1,311.00 | 1,311.00 | -1.65% | 164,100 |
| Dec 17, 2025 | 1,286.00 | 1,334.00 | 1,283.00 | 1,333.00 | 1,333.00 | 3.98% | 264,100 |
| Dec 16, 2025 | 1,334.00 | 1,334.00 | 1,278.00 | 1,282.00 | 1,282.00 | -3.90% | 205,000 |
| Dec 15, 2025 | 1,295.00 | 1,334.00 | 1,295.00 | 1,334.00 | 1,334.00 | 2.46% | 230,300 |
| Dec 12, 2025 | 1,290.00 | 1,303.00 | 1,273.00 | 1,302.00 | 1,302.00 | 1.80% | 375,200 |
| Dec 11, 2025 | 1,259.00 | 1,279.00 | 1,254.00 | 1,279.00 | 1,279.00 | 2.98% | 407,800 |
| Dec 10, 2025 | 1,254.00 | 1,257.00 | 1,235.00 | 1,242.00 | 1,242.00 | -0.32% | 181,800 |
| Dec 9, 2025 | 1,241.00 | 1,248.00 | 1,236.00 | 1,246.00 | 1,246.00 | - | 145,900 |
| Dec 8, 2025 | 1,239.00 | 1,246.00 | 1,226.00 | 1,246.00 | 1,246.00 | 1.14% | 207,200 |
| Dec 5, 2025 | 1,225.00 | 1,232.00 | 1,220.00 | 1,232.00 | 1,232.00 | -0.08% | 188,800 |
| Dec 4, 2025 | 1,210.00 | 1,234.00 | 1,210.00 | 1,233.00 | 1,233.00 | 0.98% | 197,400 |
| Dec 3, 2025 | 1,225.00 | 1,228.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.58% | 193,500 |
| Dec 2, 2025 | 1,233.00 | 1,234.00 | 1,213.00 | 1,214.00 | 1,214.00 | -1.54% | 114,300 |
| Dec 1, 2025 | 1,251.00 | 1,254.00 | 1,230.00 | 1,233.00 | 1,233.00 | -1.52% | 109,100 |
| Nov 28, 2025 | 1,246.00 | 1,252.00 | 1,240.00 | 1,252.00 | 1,252.00 | 0.48% | 135,000 |
| Nov 27, 2025 | 1,242.00 | 1,247.00 | 1,238.00 | 1,246.00 | 1,246.00 | 0.97% | 120,600 |
| Nov 26, 2025 | 1,225.00 | 1,234.00 | 1,222.00 | 1,234.00 | 1,234.00 | 0.98% | 158,200 |
| Nov 25, 2025 | 1,235.00 | 1,238.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.57% | 82,300 |
| Nov 21, 2025 | 1,217.00 | 1,230.00 | 1,217.00 | 1,229.00 | 1,229.00 | 0.74% | 105,800 |
| Nov 20, 2025 | 1,215.00 | 1,224.00 | 1,204.00 | 1,220.00 | 1,220.00 | 1.50% | 104,300 |
| Nov 19, 2025 | 1,204.00 | 1,205.00 | 1,190.00 | 1,202.00 | 1,202.00 | -0.17% | 141,100 |
| Nov 18, 2025 | 1,218.00 | 1,229.00 | 1,193.00 | 1,204.00 | 1,204.00 | -1.95% | 167,900 |
| Nov 17, 2025 | 1,223.00 | 1,229.00 | 1,203.00 | 1,228.00 | 1,228.00 | -0.24% | 173,500 |
| Nov 14, 2025 | 1,245.00 | 1,248.00 | 1,223.00 | 1,231.00 | 1,231.00 | -1.12% | 139,000 |
| Nov 13, 2025 | 1,237.00 | 1,255.00 | 1,233.00 | 1,245.00 | 1,245.00 | 0.89% | 216,700 |
| Nov 12, 2025 | 1,220.00 | 1,234.00 | 1,213.00 | 1,234.00 | 1,234.00 | 0.57% | 204,100 |
| Nov 11, 2025 | 1,260.00 | 1,267.00 | 1,200.00 | 1,227.00 | 1,227.00 | -2.46% | 426,100 |
| Nov 10, 2025 | 1,258.00 | 1,258.00 | 1,244.00 | 1,258.00 | 1,258.00 | 1.21% | 173,000 |
| Nov 7, 2025 | 1,230.00 | 1,244.00 | 1,230.00 | 1,243.00 | 1,243.00 | -0.16% | 101,100 |