Nippon Signal Co., Ltd. (TYO:6741)
Japan · Delayed Price · Currency is JPY 1,564.00
+1.00 (0.06%)
Jun 23, 2026, 3:30 PM JST
Nippon Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |