Nippon Signal Co., Ltd. (TYO:6741)
Japan · Delayed Price · Currency is JPY 1,686.00
+14.00 (0.84%)
Mar 27, 2026, 1:24 PM JST
Nippon Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,669.00 | 1,672.00 | 1,646.00 | 1,668.00 | - | -0.24% | 41,900 |
| Mar 26, 2026 | 1,677.00 | 1,685.00 | 1,651.00 | 1,672.00 | 1,672.00 | 0.30% | 110,300 |
| Mar 25, 2026 | 1,669.00 | 1,696.00 | 1,667.00 | 1,667.00 | 1,667.00 | 2.27% | 124,300 |
| Mar 24, 2026 | 1,624.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,630.00 | 2.90% | 145,400 |
| Mar 23, 2026 | 1,589.00 | 1,617.00 | 1,569.00 | 1,584.00 | 1,584.00 | -4.41% | 215,200 |
| Mar 19, 2026 | 1,688.00 | 1,696.00 | 1,657.00 | 1,657.00 | 1,657.00 | -5.21% | 168,300 |
| Mar 18, 2026 | 1,733.00 | 1,755.00 | 1,723.00 | 1,748.00 | 1,748.00 | 1.69% | 117,900 |
| Mar 17, 2026 | 1,747.00 | 1,754.00 | 1,707.00 | 1,719.00 | 1,719.00 | 0.29% | 86,600 |
| Mar 16, 2026 | 1,690.00 | 1,721.00 | 1,681.00 | 1,714.00 | 1,714.00 | 0.71% | 191,100 |
| Mar 13, 2026 | 1,697.00 | 1,728.00 | 1,687.00 | 1,702.00 | 1,702.00 | -1.68% | 161,600 |
| Mar 12, 2026 | 1,762.00 | 1,770.00 | 1,719.00 | 1,731.00 | 1,731.00 | -3.03% | 152,900 |
| Mar 11, 2026 | 1,777.00 | 1,804.00 | 1,766.00 | 1,785.00 | 1,785.00 | 2.59% | 136,300 |
| Mar 10, 2026 | 1,716.00 | 1,772.00 | 1,700.00 | 1,740.00 | 1,740.00 | 3.82% | 179,800 |
| Mar 9, 2026 | 1,693.00 | 1,720.00 | 1,645.00 | 1,676.00 | 1,676.00 | -6.32% | 375,800 |
| Mar 6, 2026 | 1,751.00 | 1,799.00 | 1,706.00 | 1,789.00 | 1,789.00 | -0.11% | 257,700 |
| Mar 5, 2026 | 1,769.00 | 1,809.00 | 1,744.00 | 1,791.00 | 1,791.00 | 5.73% | 340,700 |
| Mar 4, 2026 | 1,680.00 | 1,723.00 | 1,642.00 | 1,694.00 | 1,694.00 | -2.98% | 512,300 |
| Mar 3, 2026 | 1,766.00 | 1,788.00 | 1,744.00 | 1,746.00 | 1,746.00 | -3.11% | 348,900 |
| Mar 2, 2026 | 1,731.00 | 1,809.00 | 1,705.00 | 1,802.00 | 1,802.00 | 0.06% | 399,800 |
| Feb 27, 2026 | 1,741.00 | 1,809.00 | 1,737.00 | 1,801.00 | 1,801.00 | 3.21% | 199,400 |
| Feb 26, 2026 | 1,750.00 | 1,770.00 | 1,737.00 | 1,745.00 | 1,745.00 | 0.23% | 230,500 |
| Feb 25, 2026 | 1,736.00 | 1,760.00 | 1,714.00 | 1,741.00 | 1,741.00 | 1.16% | 173,100 |
| Feb 24, 2026 | 1,700.00 | 1,726.00 | 1,691.00 | 1,721.00 | 1,721.00 | 1.77% | 165,600 |
| Feb 20, 2026 | 1,680.00 | 1,699.00 | 1,679.00 | 1,691.00 | 1,691.00 | -0.35% | 111,500 |
| Feb 19, 2026 | 1,681.00 | 1,704.00 | 1,676.00 | 1,697.00 | 1,697.00 | 0.30% | 207,700 |
| Feb 18, 2026 | 1,675.00 | 1,692.00 | 1,667.00 | 1,692.00 | 1,692.00 | 1.32% | 152,000 |
| Feb 17, 2026 | 1,656.00 | 1,673.00 | 1,643.00 | 1,670.00 | 1,670.00 | - | 164,000 |
| Feb 16, 2026 | 1,647.00 | 1,676.00 | 1,635.00 | 1,670.00 | 1,670.00 | 2.45% | 157,100 |
| Feb 13, 2026 | 1,680.00 | 1,682.00 | 1,620.00 | 1,630.00 | 1,630.00 | -3.15% | 145,700 |
| Feb 12, 2026 | 1,660.00 | 1,683.00 | 1,649.00 | 1,683.00 | 1,683.00 | 1.75% | 238,000 |
| Feb 10, 2026 | 1,634.00 | 1,667.00 | 1,629.00 | 1,654.00 | 1,654.00 | 1.91% | 176,900 |
| Feb 9, 2026 | 1,600.00 | 1,645.00 | 1,590.00 | 1,623.00 | 1,623.00 | 3.77% | 296,200 |
| Feb 6, 2026 | 1,596.00 | 1,605.00 | 1,556.00 | 1,564.00 | 1,564.00 | -2.19% | 390,900 |
| Feb 5, 2026 | 1,612.00 | 1,638.00 | 1,585.00 | 1,599.00 | 1,599.00 | -0.74% | 361,200 |
| Feb 4, 2026 | 1,514.00 | 1,611.00 | 1,491.00 | 1,611.00 | 1,611.00 | 8.56% | 903,100 |
| Feb 3, 2026 | 1,348.00 | 1,484.00 | 1,335.00 | 1,484.00 | 1,484.00 | 12.17% | 817,500 |
| Feb 2, 2026 | 1,347.00 | 1,349.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.08% | 157,200 |
| Jan 30, 2026 | 1,327.00 | 1,330.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.23% | 81,600 |
| Jan 29, 2026 | 1,323.00 | 1,331.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.23% | 125,000 |
| Jan 28, 2026 | 1,337.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.70% | 110,200 |
| Jan 27, 2026 | 1,340.00 | 1,357.00 | 1,330.00 | 1,353.00 | 1,353.00 | 0.30% | 122,700 |
| Jan 26, 2026 | 1,362.00 | 1,365.00 | 1,347.00 | 1,349.00 | 1,349.00 | -2.39% | 135,600 |
| Jan 23, 2026 | 1,387.00 | 1,391.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.22% | 117,700 |
| 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 |