Nippon Signal Co., Ltd. (TYO:6741)
Japan · Delayed Price · Currency is JPY 1,734.00
-16.00 (-0.91%)
Nov 4, 2026, 3:30 PM JST
Nippon Signal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,757.00 | 1,779.00 | 1,693.00 | 1,734.00 | 1,734.00 | -0.91% | 185,400 |
| Nov 2, 2026 | 1,755.00 | 1,777.00 | 1,746.00 | 1,750.00 | 1,750.00 | -1.19% | 151,400 |
| Oct 30, 2026 | 1,815.00 | 1,834.00 | 1,759.00 | 1,771.00 | 1,771.00 | -2.75% | 171,100 |
| Oct 29, 2026 | 1,863.00 | 1,863.00 | 1,801.00 | 1,821.00 | 1,821.00 | -1.35% | 232,100 |
| Oct 28, 2026 | 1,880.00 | 1,890.00 | 1,846.00 | 1,846.00 | 1,846.00 | -1.44% | 135,300 |
| Oct 27, 2026 | 1,880.00 | 1,880.00 | 1,857.00 | 1,873.00 | 1,873.00 | 0.54% | 139,300 |
| Oct 26, 2026 | 1,860.00 | 1,885.00 | 1,833.00 | 1,863.00 | 1,863.00 | 0.98% | 219,100 |
| Oct 23, 2026 | 1,876.00 | 1,876.00 | 1,797.00 | 1,845.00 | 1,845.00 | -1.81% | 171,700 |
| Oct 22, 2026 | 1,909.00 | 1,909.00 | 1,866.00 | 1,879.00 | 1,879.00 | -0.21% | 157,800 |
| Oct 21, 2026 | 1,909.00 | 1,909.00 | 1,872.00 | 1,883.00 | 1,883.00 | 0.75% | 133,900 |
| Oct 20, 2026 | 1,935.00 | 1,936.00 | 1,857.00 | 1,869.00 | 1,869.00 | -3.56% | 168,500 |
| Oct 19, 2026 | 1,914.00 | 1,938.00 | 1,894.00 | 1,938.00 | 1,938.00 | 1.47% | 223,000 |
| Oct 16, 2026 | 1,860.00 | 1,910.00 | 1,855.00 | 1,910.00 | 1,910.00 | 3.47% | 182,700 |
| Oct 15, 2026 | 1,864.00 | 1,885.00 | 1,827.00 | 1,846.00 | 1,846.00 | -2.28% | 217,300 |
| Oct 14, 2026 | 1,846.00 | 1,889.00 | 1,838.00 | 1,889.00 | 1,889.00 | 2.05% | 144,800 |
| Oct 13, 2026 | 1,818.00 | 1,852.00 | 1,800.00 | 1,851.00 | 1,851.00 | 2.43% | 145,300 |
| Oct 9, 2026 | 1,790.00 | 1,808.00 | 1,774.00 | 1,807.00 | 1,807.00 | 0.72% | 129,500 |
| Oct 8, 2026 | 1,830.00 | 1,830.00 | 1,779.00 | 1,794.00 | 1,794.00 | -1.91% | 138,100 |
| Oct 7, 2026 | 1,830.00 | 1,845.00 | 1,814.00 | 1,829.00 | 1,829.00 | 0.83% | 129,500 |
| Oct 6, 2026 | 1,824.00 | 1,824.00 | 1,804.00 | 1,814.00 | 1,814.00 | 0.55% | 88,000 |
| Oct 5, 2026 | 1,786.00 | 1,813.00 | 1,777.00 | 1,804.00 | 1,804.00 | 2.33% | 153,900 |
| Oct 2, 2026 | 1,784.00 | 1,795.00 | 1,758.00 | 1,763.00 | 1,763.00 | -2.33% | 101,500 |
| Oct 1, 2026 | 1,771.00 | 1,809.00 | 1,760.00 | 1,805.00 | 1,805.00 | 1.29% | 112,000 |
| Sep 30, 2026 | 1,782.00 | 1,787.00 | 1,755.00 | 1,782.00 | 1,782.00 | 0.51% | 134,100 |
| Sep 29, 2026 | 1,790.00 | 1,790.00 | 1,755.00 | 1,773.00 | 1,773.00 | -1.23% | 125,400 |
| Sep 28, 2026 | 1,860.00 | 1,864.00 | 1,810.00 | 1,812.00 | 1,795.00 | -2.27% | 152,900 |
| Sep 25, 2026 | 1,845.00 | 1,875.00 | 1,843.00 | 1,854.00 | 1,836.61 | 1.42% | 192,800 |
| Sep 24, 2026 | 1,828.00 | 1,842.00 | 1,815.00 | 1,828.00 | 1,810.85 | 1.11% | 170,000 |
| Sep 18, 2026 | 1,831.00 | 1,835.00 | 1,790.00 | 1,808.00 | 1,791.04 | -0.99% | 150,700 |
| Sep 17, 2026 | 1,807.00 | 1,830.00 | 1,807.00 | 1,826.00 | 1,808.87 | 1.61% | 148,700 |
| Sep 16, 2026 | 1,781.00 | 1,804.00 | 1,778.00 | 1,797.00 | 1,780.14 | 1.47% | 96,800 |
| Sep 15, 2026 | 1,749.00 | 1,771.00 | 1,741.00 | 1,771.00 | 1,754.38 | 0.68% | 129,200 |
| Sep 14, 2026 | 1,740.00 | 1,761.00 | 1,728.00 | 1,759.00 | 1,742.50 | 0.40% | 92,700 |
| Sep 11, 2026 | 1,705.00 | 1,767.00 | 1,699.00 | 1,752.00 | 1,735.56 | 0.11% | 157,000 |
| Sep 10, 2026 | 1,757.00 | 1,770.00 | 1,736.00 | 1,750.00 | 1,733.58 | -1.24% | 102,900 |
| Sep 9, 2026 | 1,760.00 | 1,778.00 | 1,750.00 | 1,772.00 | 1,755.38 | 0.57% | 124,800 |
| Sep 8, 2026 | 1,806.00 | 1,809.00 | 1,761.00 | 1,762.00 | 1,745.47 | -3.19% | 165,600 |
| Sep 7, 2026 | 1,874.00 | 1,874.00 | 1,803.00 | 1,820.00 | 1,802.92 | -2.47% | 197,400 |
| Sep 4, 2026 | 1,810.00 | 1,871.00 | 1,806.00 | 1,866.00 | 1,848.49 | 3.27% | 223,900 |
| Sep 3, 2026 | 1,819.00 | 1,827.00 | 1,793.00 | 1,807.00 | 1,790.05 | 0.44% | 161,800 |
| Sep 2, 2026 | 1,849.00 | 1,855.00 | 1,799.00 | 1,799.00 | 1,782.12 | -3.80% | 132,100 |
| Sep 1, 2026 | 1,840.00 | 1,880.00 | 1,837.00 | 1,870.00 | 1,852.46 | 0.43% | 99,600 |
| Aug 31, 2026 | 1,864.00 | 1,879.00 | 1,850.00 | 1,862.00 | 1,844.53 | -0.53% | 112,600 |
| Aug 28, 2026 | 1,856.00 | 1,885.00 | 1,856.00 | 1,872.00 | 1,854.44 | 0.86% | 98,600 |
| Aug 27, 2026 | 1,872.00 | 1,884.00 | 1,852.00 | 1,856.00 | 1,838.59 | -0.80% | 103,000 |
| Aug 26, 2026 | 1,858.00 | 1,893.00 | 1,855.00 | 1,871.00 | 1,853.45 | 0.21% | 159,500 |
| Aug 25, 2026 | 1,850.00 | 1,867.00 | 1,828.00 | 1,867.00 | 1,849.48 | 1.14% | 195,600 |
| Aug 24, 2026 | 1,801.00 | 1,855.00 | 1,792.00 | 1,846.00 | 1,828.68 | 2.21% | 200,900 |
| Aug 21, 2026 | 1,752.00 | 1,813.00 | 1,740.00 | 1,806.00 | 1,789.06 | 1.57% | 210,100 |
| Aug 20, 2026 | 1,748.00 | 1,781.00 | 1,730.00 | 1,778.00 | 1,761.32 | 3.01% | 149,500 |