Nippon Signal Co., Ltd. (TYO:6741)
Japan · Delayed Price · Currency is JPY 1,863.00
-8.00 (-0.43%)
Aug 27, 2026, 12:44 PM JST
Nippon Signal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,858.00 | 1,893.00 | 1,855.00 | 1,871.00 | 1,871.00 | 0.21% | 159,500 |
| Aug 25, 2026 | 1,850.00 | 1,867.00 | 1,828.00 | 1,867.00 | 1,867.00 | 1.14% | 195,600 |
| Aug 24, 2026 | 1,801.00 | 1,855.00 | 1,792.00 | 1,846.00 | 1,846.00 | 2.21% | 200,900 |
| Aug 21, 2026 | 1,752.00 | 1,813.00 | 1,740.00 | 1,806.00 | 1,806.00 | 1.57% | 210,100 |
| Aug 20, 2026 | 1,748.00 | 1,781.00 | 1,730.00 | 1,778.00 | 1,778.00 | 3.01% | 149,500 |
| Aug 19, 2026 | 1,767.00 | 1,767.00 | 1,726.00 | 1,726.00 | 1,726.00 | -3.25% | 232,700 |
| Aug 18, 2026 | 1,826.00 | 1,831.00 | 1,784.00 | 1,784.00 | 1,784.00 | -2.51% | 171,100 |
| Aug 17, 2026 | 1,866.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.56% | 235,300 |
| Aug 14, 2026 | 1,841.00 | 1,877.00 | 1,841.00 | 1,859.00 | 1,859.00 | 0.38% | 157,300 |
| Aug 13, 2026 | 1,845.00 | 1,866.00 | 1,836.00 | 1,852.00 | 1,852.00 | 0.87% | 178,400 |
| Aug 12, 2026 | 1,900.00 | 1,907.00 | 1,822.00 | 1,836.00 | 1,836.00 | -2.50% | 209,900 |
| Aug 10, 2026 | 1,884.00 | 1,910.00 | 1,856.00 | 1,883.00 | 1,883.00 | 0.64% | 265,200 |
| Aug 7, 2026 | 1,878.00 | 1,895.00 | 1,845.00 | 1,871.00 | 1,871.00 | -1.01% | 312,400 |
| Aug 6, 2026 | 1,800.00 | 1,903.00 | 1,795.00 | 1,890.00 | 1,890.00 | 5.70% | 454,200 |
| Aug 5, 2026 | 1,743.00 | 1,799.00 | 1,696.00 | 1,788.00 | 1,788.00 | 4.81% | 392,600 |
| Aug 4, 2026 | 1,615.00 | 1,769.00 | 1,600.00 | 1,706.00 | 1,706.00 | 6.09% | 767,000 |
| Aug 3, 2026 | 1,605.00 | 1,616.00 | 1,576.00 | 1,608.00 | 1,608.00 | 0.06% | 214,000 |
| 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 |