Nippon Signal Co., Ltd. (TYO:6741)
Japan · Delayed Price · Currency is JPY 1,609.00
+2.00 (0.12%)
Aug 3, 2026, 1:53 PM JST
Nippon Signal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,600.00 | 1,624.00 | 1,568.00 | 1,607.00 | 1,607.00 | 1.77% | 206,700 |
| Jul 30, 2026 | 1,534.00 | 1,583.00 | 1,518.00 | 1,579.00 | 1,579.00 | 1.94% | 235,300 |
| Jul 29, 2026 | 1,580.00 | 1,581.00 | 1,527.00 | 1,549.00 | 1,549.00 | -0.77% | 277,900 |
| Jul 28, 2026 | 1,582.00 | 1,582.00 | 1,551.00 | 1,561.00 | 1,561.00 | -2.32% | 248,100 |
| Jul 27, 2026 | 1,577.00 | 1,598.00 | 1,572.00 | 1,598.00 | 1,598.00 | 1.98% | 193,300 |
| Jul 24, 2026 | 1,570.00 | 1,574.00 | 1,556.00 | 1,567.00 | 1,567.00 | -0.89% | 143,900 |
| Jul 23, 2026 | 1,589.00 | 1,596.00 | 1,574.00 | 1,581.00 | 1,581.00 | -0.69% | 123,600 |
| Jul 22, 2026 | 1,609.00 | 1,617.00 | 1,583.00 | 1,592.00 | 1,592.00 | -0.50% | 175,400 |
| Jul 21, 2026 | 1,575.00 | 1,606.00 | 1,567.00 | 1,600.00 | 1,600.00 | 2.76% | 146,300 |
| Jul 17, 2026 | 1,599.00 | 1,603.00 | 1,527.00 | 1,557.00 | 1,557.00 | -2.44% | 233,200 |
| Jul 16, 2026 | 1,615.00 | 1,623.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.81% | 164,700 |
| Jul 15, 2026 | 1,602.00 | 1,616.00 | 1,589.00 | 1,609.00 | 1,609.00 | 0.56% | 186,400 |
| Jul 14, 2026 | 1,601.00 | 1,613.00 | 1,582.00 | 1,600.00 | 1,600.00 | -0.06% | 183,500 |
| Jul 13, 2026 | 1,630.00 | 1,655.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.84% | 194,700 |
| Jul 10, 2026 | 1,627.00 | 1,662.00 | 1,617.00 | 1,631.00 | 1,631.00 | 1.37% | 254,800 |
| Jul 9, 2026 | 1,589.00 | 1,617.00 | 1,579.00 | 1,609.00 | 1,609.00 | 1.90% | 311,600 |
| Jul 8, 2026 | 1,570.00 | 1,585.00 | 1,566.00 | 1,579.00 | 1,579.00 | -0.38% | 177,300 |
| Jul 7, 2026 | 1,576.00 | 1,605.00 | 1,568.00 | 1,585.00 | 1,585.00 | 0.13% | 163,600 |
| Jul 6, 2026 | 1,574.00 | 1,597.00 | 1,567.00 | 1,583.00 | 1,583.00 | 1.09% | 325,500 |
| Jul 3, 2026 | 1,539.00 | 1,567.00 | 1,538.00 | 1,566.00 | 1,566.00 | 1.29% | 203,700 |
| Jul 2, 2026 | 1,564.00 | 1,573.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.26% | 233,600 |
| Jul 1, 2026 | 1,589.00 | 1,589.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.02% | 137,000 |
| Jun 30, 2026 | 1,605.00 | 1,607.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.76% | 209,500 |
| Jun 29, 2026 | 1,600.00 | 1,602.00 | 1,572.00 | 1,594.00 | 1,594.00 | 0.25% | 179,900 |
| Jun 26, 2026 | 1,583.00 | 1,617.00 | 1,578.00 | 1,590.00 | 1,590.00 | 0.25% | 189,500 |
| Jun 25, 2026 | 1,567.00 | 1,586.00 | 1,548.00 | 1,586.00 | 1,586.00 | 2.59% | 129,600 |
| Jun 24, 2026 | 1,550.00 | 1,569.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.15% | 131,800 |
| Jun 23, 2026 | 1,603.00 | 1,611.00 | 1,551.00 | 1,564.00 | 1,564.00 | 0.06% | 259,400 |
| Jun 22, 2026 | 1,563.00 | 1,611.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.45% | 160,700 |
| Jun 19, 2026 | 1,586.00 | 1,590.00 | 1,557.00 | 1,586.00 | 1,586.00 | 1.54% | 202,300 |
| Jun 18, 2026 | 1,564.00 | 1,606.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.45% | 145,400 |
| Jun 17, 2026 | 1,540.00 | 1,566.00 | 1,527.00 | 1,555.00 | 1,555.00 | 0.65% | 189,200 |
| Jun 16, 2026 | 1,550.00 | 1,559.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.32% | 101,000 |
| Jun 15, 2026 | 1,570.00 | 1,576.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.65% | 98,600 |
| Jun 12, 2026 | 1,574.00 | 1,574.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.19% | 122,200 |
| Jun 11, 2026 | 1,531.00 | 1,550.00 | 1,520.00 | 1,543.00 | 1,543.00 | -0.06% | 157,500 |
| Jun 10, 2026 | 1,554.00 | 1,581.00 | 1,537.00 | 1,544.00 | 1,544.00 | -1.40% | 132,400 |
| Jun 9, 2026 | 1,553.00 | 1,580.00 | 1,545.00 | 1,566.00 | 1,566.00 | 1.36% | 141,400 |
| Jun 8, 2026 | 1,533.00 | 1,562.00 | 1,524.00 | 1,545.00 | 1,545.00 | -3.50% | 171,400 |
| Jun 5, 2026 | 1,559.00 | 1,601.00 | 1,549.00 | 1,601.00 | 1,601.00 | 3.36% | 200,700 |
| Jun 4, 2026 | 1,520.00 | 1,563.00 | 1,515.00 | 1,549.00 | 1,549.00 | 0.39% | 206,000 |
| Jun 3, 2026 | 1,568.00 | 1,569.00 | 1,521.00 | 1,543.00 | 1,543.00 | -0.96% | 238,800 |
| 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 |