Skip to main content
logo
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,370.00
-70.00 (-2.87%)
Oct 22, 2026, 3:30 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,433.002,433.002,349.002,370.002,370.00-2.87%329,500
Oct 21, 20262,432.002,440.002,406.002,440.002,440.001.24%236,500
Oct 20, 20262,483.002,484.002,410.002,410.002,410.00-3.33%222,500
Oct 19, 20262,481.002,500.002,452.002,493.002,493.00-0.95%278,000
Oct 16, 20262,510.002,519.002,457.002,517.002,517.004.35%331,600
Oct 15, 20262,450.002,461.002,404.002,412.002,412.00-3.52%415,300
Oct 14, 20262,538.002,553.002,500.002,500.002,500.00-1.50%272,700
Oct 13, 20262,545.002,613.002,510.002,538.002,538.00-1.17%389,900
Oct 9, 20262,558.002,630.002,555.002,568.002,568.00-1.53%404,000
Oct 8, 20262,825.002,848.002,581.002,608.002,608.00-7.68%713,900
Oct 7, 20262,824.002,841.002,783.002,825.002,825.000.21%268,800
Oct 6, 20262,785.002,843.002,764.002,819.002,819.001.22%252,600
Oct 5, 20262,722.002,787.002,700.002,785.002,785.003.76%138,500
Oct 2, 20262,720.002,743.002,678.002,684.002,684.00-1.14%125,000
Oct 1, 20262,784.002,784.002,680.002,715.002,715.00-1.63%183,900
Sep 30, 20262,730.002,797.002,709.002,760.002,760.001.32%179,400
Sep 29, 20262,774.002,780.002,708.002,724.002,724.00-0.77%185,600
Sep 28, 20262,821.002,850.002,783.002,790.002,745.00-0.50%205,900
Sep 25, 20262,800.002,820.002,772.002,804.002,758.771.19%193,100
Sep 24, 20262,816.002,820.002,764.002,771.002,726.31-1.49%217,700
Sep 18, 20262,834.002,860.002,794.002,813.002,767.631.77%375,700
Sep 17, 20262,748.002,764.002,737.002,764.002,719.421.17%124,500
Sep 16, 20262,700.002,739.002,690.002,732.002,687.941.60%187,400
Sep 15, 20262,636.002,719.002,613.002,689.002,645.630.64%168,800
Sep 14, 20262,601.002,702.002,570.002,672.002,628.902.41%234,400
Sep 11, 20262,530.002,629.002,522.002,609.002,566.921.28%166,500
Sep 10, 20262,573.002,580.002,519.002,576.002,534.450.35%163,500
Sep 9, 20262,550.002,608.002,544.002,567.002,525.60-0.12%184,100
Sep 8, 20262,798.002,805.002,570.002,570.002,528.55-8.41%371,500
Sep 7, 20262,740.002,825.002,719.002,806.002,760.743.93%173,600
Sep 4, 20262,719.002,725.002,679.002,700.002,656.45-0.18%139,500
Sep 3, 20262,720.002,742.002,696.002,705.002,661.37-0.37%122,900
Sep 2, 20262,756.002,792.002,701.002,715.002,671.21-3.24%208,900
Sep 1, 20262,740.002,813.002,715.002,806.002,760.742.41%241,800
Aug 31, 20262,744.002,797.002,737.002,740.002,695.811.33%233,400
Aug 28, 20262,721.002,747.002,700.002,704.002,660.39-0.15%180,800
Aug 27, 20262,750.002,772.002,681.002,708.002,664.32-0.07%221,700
Aug 26, 20262,622.002,734.002,585.002,710.002,666.294.47%248,700
Aug 25, 20262,580.002,620.002,574.002,594.002,552.160.08%105,300
Aug 24, 20262,600.002,623.002,586.002,592.002,550.19-0.27%99,400
Aug 21, 20262,525.002,599.002,496.002,599.002,557.081.60%137,700
Aug 20, 20262,547.002,572.002,524.002,558.002,516.741.87%107,500
Aug 19, 20262,614.002,631.002,491.002,511.002,470.50-4.56%192,100
Aug 18, 20262,659.002,682.002,631.002,631.002,588.56-0.57%145,400
Aug 17, 20262,611.002,650.002,606.002,646.002,603.322.08%116,300
Aug 14, 20262,656.002,657.002,545.002,592.002,550.19-0.65%206,300
Aug 13, 20262,685.002,720.002,601.002,609.002,566.92-1.21%223,900
Aug 12, 20262,589.002,642.002,544.002,641.002,598.401.69%192,500
Aug 10, 20262,549.002,645.002,488.002,597.002,555.11-0.08%257,700
Aug 7, 20262,597.002,610.002,538.002,599.002,557.08-1.81%174,600