Nippon Seiki Co., Ltd. (TYO:7287)
Japan · Delayed Price · Currency is JPY 1,647.00
+15.00 (0.92%)
Aug 7, 2025, 3:30 PM JST
Nippon Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,604.00 | 1,633.00 | 1,600.00 | 1,632.00 | 1,632.00 | 2.19% | 118,100 |
| Aug 5, 2025 | 1,577.00 | 1,601.00 | 1,568.00 | 1,597.00 | 1,597.00 | 1.53% | 167,800 |
| Aug 4, 2025 | 1,549.00 | 1,573.00 | 1,536.00 | 1,573.00 | 1,573.00 | 0.45% | 150,200 |
| Aug 1, 2025 | 1,559.00 | 1,575.00 | 1,557.00 | 1,566.00 | 1,566.00 | 0.38% | 143,700 |
| Jul 31, 2025 | 1,548.00 | 1,566.00 | 1,541.00 | 1,560.00 | 1,560.00 | 0.97% | 70,000 |
| Jul 30, 2025 | 1,532.00 | 1,550.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.59% | 66,700 |
| Jul 29, 2025 | 1,528.00 | 1,547.00 | 1,518.00 | 1,536.00 | 1,536.00 | -0.90% | 110,900 |
| Jul 28, 2025 | 1,538.00 | 1,555.00 | 1,538.00 | 1,550.00 | 1,550.00 | 0.19% | 100,400 |
| Jul 25, 2025 | 1,550.00 | 1,552.00 | 1,531.00 | 1,547.00 | 1,547.00 | -0.51% | 70,300 |
| Jul 24, 2025 | 1,548.00 | 1,561.00 | 1,543.00 | 1,555.00 | 1,555.00 | 0.58% | 116,000 |
| Jul 23, 2025 | 1,520.00 | 1,549.00 | 1,511.00 | 1,546.00 | 1,546.00 | 2.45% | 134,200 |
| Jul 22, 2025 | 1,506.00 | 1,523.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.20% | 111,800 |
| Jul 18, 2025 | 1,506.00 | 1,508.00 | 1,492.00 | 1,506.00 | 1,506.00 | 0.13% | 106,400 |
| Jul 17, 2025 | 1,476.00 | 1,507.00 | 1,476.00 | 1,504.00 | 1,504.00 | 1.97% | 88,500 |
| Jul 16, 2025 | 1,470.00 | 1,487.00 | 1,464.00 | 1,475.00 | 1,475.00 | 0.89% | 90,800 |
| Jul 15, 2025 | 1,450.00 | 1,468.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.83% | 117,800 |
| Jul 14, 2025 | 1,450.00 | 1,463.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.21% | 105,100 |
| Jul 11, 2025 | 1,437.00 | 1,455.00 | 1,437.00 | 1,447.00 | 1,447.00 | 0.56% | 94,000 |
| Jul 10, 2025 | 1,440.00 | 1,445.00 | 1,434.00 | 1,439.00 | 1,439.00 | 0.14% | 52,800 |
| Jul 9, 2025 | 1,431.00 | 1,449.00 | 1,427.00 | 1,437.00 | 1,437.00 | 0.56% | 95,000 |
| Jul 8, 2025 | 1,419.00 | 1,436.00 | 1,414.00 | 1,429.00 | 1,429.00 | 0.63% | 80,400 |
| Jul 7, 2025 | 1,424.00 | 1,426.00 | 1,408.00 | 1,420.00 | 1,420.00 | -1.39% | 104,500 |
| Jul 4, 2025 | 1,446.00 | 1,450.00 | 1,433.00 | 1,440.00 | 1,440.00 | 0.98% | 95,400 |
| Jul 3, 2025 | 1,423.00 | 1,443.00 | 1,417.00 | 1,426.00 | 1,426.00 | 0.64% | 102,900 |
| Jul 2, 2025 | 1,420.00 | 1,424.00 | 1,411.00 | 1,417.00 | 1,417.00 | 0.07% | 110,600 |
| Jul 1, 2025 | 1,424.00 | 1,425.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.84% | 57,600 |
| Jun 30, 2025 | 1,425.00 | 1,432.00 | 1,418.00 | 1,428.00 | 1,428.00 | 0.85% | 102,800 |
| Jun 27, 2025 | 1,408.00 | 1,425.00 | 1,404.00 | 1,416.00 | 1,416.00 | 1.65% | 111,200 |
| Jun 26, 2025 | 1,366.00 | 1,398.00 | 1,366.00 | 1,393.00 | 1,393.00 | 2.13% | 118,100 |
| Jun 25, 2025 | 1,370.00 | 1,377.00 | 1,356.00 | 1,364.00 | 1,364.00 | -0.15% | 92,400 |
| Jun 24, 2025 | 1,368.00 | 1,377.00 | 1,358.00 | 1,366.00 | 1,366.00 | 1.11% | 71,400 |
| Jun 23, 2025 | 1,355.00 | 1,364.00 | 1,346.00 | 1,351.00 | 1,351.00 | -0.15% | 82,500 |
| Jun 20, 2025 | 1,365.00 | 1,385.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.31% | 162,700 |
| Jun 19, 2025 | 1,387.00 | 1,390.00 | 1,366.00 | 1,371.00 | 1,371.00 | -0.80% | 45,200 |
| Jun 18, 2025 | 1,360.00 | 1,388.00 | 1,360.00 | 1,382.00 | 1,382.00 | 1.47% | 111,800 |
| Jun 17, 2025 | 1,353.00 | 1,366.00 | 1,345.00 | 1,362.00 | 1,362.00 | 0.07% | 62,700 |
| Jun 16, 2025 | 1,357.00 | 1,362.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.07% | 91,200 |
| Jun 13, 2025 | 1,381.00 | 1,382.00 | 1,356.00 | 1,360.00 | 1,360.00 | -1.52% | 98,300 |
| Jun 12, 2025 | 1,381.00 | 1,391.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.43% | 43,200 |
| Jun 11, 2025 | 1,376.00 | 1,394.00 | 1,365.00 | 1,387.00 | 1,387.00 | 1.61% | 62,700 |
| Jun 10, 2025 | 1,372.00 | 1,385.00 | 1,362.00 | 1,365.00 | 1,365.00 | -0.51% | 116,100 |
| Jun 9, 2025 | 1,382.00 | 1,389.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.07% | 60,800 |
| Jun 6, 2025 | 1,372.00 | 1,384.00 | 1,368.00 | 1,371.00 | 1,371.00 | -0.07% | 63,800 |
| Jun 5, 2025 | 1,370.00 | 1,384.00 | 1,367.00 | 1,372.00 | 1,372.00 | -0.29% | 61,800 |
| Jun 4, 2025 | 1,394.00 | 1,397.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.29% | 89,400 |
| Jun 3, 2025 | 1,397.00 | 1,403.00 | 1,389.00 | 1,394.00 | 1,394.00 | 0.22% | 51,200 |
| Jun 2, 2025 | 1,411.00 | 1,419.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.21% | 78,400 |
| May 30, 2025 | 1,385.00 | 1,413.00 | 1,383.00 | 1,408.00 | 1,408.00 | 1.59% | 163,000 |
| May 29, 2025 | 1,378.00 | 1,390.00 | 1,375.00 | 1,386.00 | 1,386.00 | 0.58% | 71,300 |
| May 28, 2025 | 1,390.00 | 1,398.00 | 1,372.00 | 1,378.00 | 1,378.00 | 0.07% | 115,200 |