Nippon Signal Co., Ltd. (TYO:6741)
Japan · Delayed Price · Currency is JPY 1,543.00
-15.00 (-0.96%)
Jun 3, 2026, 3:30 PM JST
Nippon Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,560.00 | 1,573.00 | 1,523.00 | 1,558.00 | 1,558.00 | -2.01% | 146,900 |
| Jun 1, 2026 | 1,579.00 | 1,602.00 | 1,554.00 | 1,590.00 | 1,590.00 | 0.13% | 160,300 |
| May 29, 2026 | 1,585.00 | 1,628.00 | 1,585.00 | 1,588.00 | 1,588.00 | -0.87% | 126,800 |
| May 28, 2026 | 1,577.00 | 1,602.00 | 1,559.00 | 1,602.00 | 1,602.00 | 1.91% | 136,100 |
| May 27, 2026 | 1,605.00 | 1,611.00 | 1,562.00 | 1,572.00 | 1,572.00 | -1.13% | 121,400 |
| May 26, 2026 | 1,600.00 | 1,605.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.63% | 94,700 |
| May 25, 2026 | 1,638.00 | 1,678.00 | 1,599.00 | 1,600.00 | 1,600.00 | -1.54% | 152,200 |
| May 22, 2026 | 1,582.00 | 1,630.00 | 1,573.00 | 1,625.00 | 1,625.00 | 2.72% | 175,700 |
| May 21, 2026 | 1,580.00 | 1,618.00 | 1,568.00 | 1,582.00 | 1,582.00 | 0.76% | 212,500 |
| May 20, 2026 | 1,571.00 | 1,582.00 | 1,541.00 | 1,570.00 | 1,570.00 | -0.32% | 212,600 |
| May 19, 2026 | 1,580.00 | 1,596.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.32% | 153,200 |
| May 18, 2026 | 1,582.00 | 1,588.00 | 1,547.00 | 1,570.00 | 1,570.00 | -0.51% | 163,900 |
| May 15, 2026 | 1,600.00 | 1,622.00 | 1,559.00 | 1,578.00 | 1,578.00 | -0.63% | 188,800 |
| May 14, 2026 | 1,672.00 | 1,676.00 | 1,588.00 | 1,588.00 | 1,588.00 | -4.22% | 217,100 |
| May 13, 2026 | 1,714.00 | 1,714.00 | 1,653.00 | 1,658.00 | 1,658.00 | -2.47% | 235,500 |
| May 12, 2026 | 1,690.00 | 1,789.00 | 1,649.00 | 1,700.00 | 1,700.00 | 1.31% | 351,500 |
| May 11, 2026 | 1,703.00 | 1,716.00 | 1,669.00 | 1,678.00 | 1,678.00 | -1.47% | 145,900 |
| May 8, 2026 | 1,704.00 | 1,713.00 | 1,681.00 | 1,703.00 | 1,703.00 | -1.90% | 205,000 |
| May 7, 2026 | 1,739.00 | 1,754.00 | 1,718.00 | 1,736.00 | 1,736.00 | 3.46% | 184,800 |
| May 1, 2026 | 1,667.00 | 1,696.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.06% | 101,300 |
| Apr 30, 2026 | 1,681.00 | 1,688.00 | 1,668.00 | 1,677.00 | 1,677.00 | -2.10% | 140,200 |
| Apr 28, 2026 | 1,675.00 | 1,713.00 | 1,671.00 | 1,713.00 | 1,713.00 | 1.84% | 134,700 |
| Apr 27, 2026 | 1,680.00 | 1,696.00 | 1,670.00 | 1,682.00 | 1,682.00 | 0.42% | 140,800 |
| Apr 24, 2026 | 1,650.00 | 1,675.00 | 1,644.00 | 1,675.00 | 1,675.00 | 1.52% | 118,900 |
| Apr 23, 2026 | 1,652.00 | 1,669.00 | 1,638.00 | 1,650.00 | 1,650.00 | -1.55% | 160,200 |
| Apr 22, 2026 | 1,711.00 | 1,721.00 | 1,676.00 | 1,676.00 | 1,676.00 | -2.67% | 99,800 |
| Apr 21, 2026 | 1,742.00 | 1,756.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.12% | 81,600 |
| Apr 20, 2026 | 1,728.00 | 1,728.00 | 1,700.00 | 1,720.00 | 1,720.00 | - | 145,100 |
| Apr 17, 2026 | 1,721.00 | 1,733.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.92% | 171,700 |
| Apr 16, 2026 | 1,718.00 | 1,737.00 | 1,712.00 | 1,736.00 | 1,736.00 | 1.05% | 143,000 |
| Apr 15, 2026 | 1,711.00 | 1,736.00 | 1,709.00 | 1,718.00 | 1,718.00 | 1.00% | 125,600 |
| Apr 14, 2026 | 1,717.00 | 1,717.00 | 1,689.00 | 1,701.00 | 1,701.00 | 0.24% | 115,800 |
| Apr 13, 2026 | 1,702.00 | 1,709.00 | 1,673.00 | 1,697.00 | 1,697.00 | -0.18% | 96,900 |
| Apr 10, 2026 | 1,733.00 | 1,738.00 | 1,694.00 | 1,700.00 | 1,700.00 | -1.05% | 93,400 |
| Apr 9, 2026 | 1,735.00 | 1,747.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.75% | 133,300 |
| Apr 8, 2026 | 1,700.00 | 1,740.00 | 1,698.00 | 1,731.00 | 1,731.00 | 3.71% | 160,600 |
| Apr 7, 2026 | 1,660.00 | 1,672.00 | 1,650.00 | 1,669.00 | 1,669.00 | 1.03% | 111,800 |
| Apr 6, 2026 | 1,660.00 | 1,672.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.18% | 158,500 |
| Apr 3, 2026 | 1,673.00 | 1,675.00 | 1,648.00 | 1,655.00 | 1,655.00 | 1.35% | 127,700 |
| Apr 2, 2026 | 1,666.00 | 1,686.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.45% | 159,500 |
| Apr 1, 2026 | 1,665.00 | 1,670.00 | 1,642.00 | 1,657.00 | 1,657.00 | 3.56% | 137,800 |
| Mar 31, 2026 | 1,577.00 | 1,626.00 | 1,577.00 | 1,600.00 | 1,600.00 | -1.05% | 212,800 |
| Mar 30, 2026 | 1,566.00 | 1,617.00 | 1,551.00 | 1,617.00 | 1,617.00 | -1.40% | 174,600 |
| Mar 27, 2026 | 1,669.00 | 1,687.00 | 1,646.00 | 1,683.00 | 1,640.00 | 0.66% | 166,200 |
| Mar 26, 2026 | 1,677.00 | 1,685.00 | 1,651.00 | 1,672.00 | 1,629.28 | 0.30% | 110,300 |
| Mar 25, 2026 | 1,669.00 | 1,696.00 | 1,667.00 | 1,667.00 | 1,624.41 | 2.27% | 124,300 |
| Mar 24, 2026 | 1,624.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,588.35 | 2.90% | 145,400 |
| Mar 23, 2026 | 1,589.00 | 1,617.00 | 1,569.00 | 1,584.00 | 1,543.53 | -4.41% | 215,200 |
| Mar 19, 2026 | 1,688.00 | 1,696.00 | 1,657.00 | 1,657.00 | 1,614.66 | -5.21% | 168,300 |
| Mar 18, 2026 | 1,733.00 | 1,755.00 | 1,723.00 | 1,748.00 | 1,703.34 | 1.69% | 117,900 |