Skip to main content
logo
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,674.00
+59.00 (2.26%)
May 28, 2026, 3:30 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,627.002,693.002,619.002,674.002,674.002.26%296,700
May 27, 20262,699.002,799.002,592.002,615.002,615.00-2.28%367,400
May 26, 20262,618.002,676.002,589.002,676.002,676.002.96%164,800
May 25, 20262,600.002,622.002,571.002,599.002,599.000.58%152,200
May 22, 20262,545.002,585.002,525.002,584.002,584.003.28%171,700
May 21, 20262,488.002,521.002,473.002,502.002,502.002.63%159,500
May 20, 20262,518.002,522.002,412.002,438.002,438.00-5.06%160,700
May 19, 20262,564.002,582.002,495.002,568.002,568.000.20%201,000
May 18, 20262,412.002,565.002,405.002,563.002,563.004.10%316,400
May 15, 20262,580.002,588.002,440.002,462.002,462.00-4.57%245,000
May 14, 20262,540.002,591.002,531.002,580.002,580.00-0.12%118,900
May 13, 20262,550.002,583.002,529.002,583.002,583.000.78%160,600
May 12, 20262,580.002,599.002,547.002,563.002,563.000.16%120,300
May 11, 20262,565.002,599.002,543.002,559.002,559.000.35%107,200
May 8, 20262,560.002,562.002,525.002,550.002,550.00-1.09%101,000
May 7, 20262,540.002,592.002,489.002,578.002,578.003.53%218,400
May 1, 20262,575.002,576.002,490.002,490.002,490.00-2.28%119,100
Apr 30, 20262,500.002,568.002,497.002,548.002,548.000.24%127,800
Apr 28, 20262,503.002,544.002,498.002,542.002,542.001.03%111,300
Apr 27, 20262,498.002,520.002,456.002,516.002,516.00-0.28%190,600
Apr 24, 20262,541.002,582.002,501.002,523.002,523.00-2.32%122,700
Apr 23, 20262,611.002,646.002,543.002,583.002,583.00-1.41%167,600
Apr 22, 20262,661.002,690.002,617.002,620.002,620.00-1.91%199,700
Apr 21, 20262,850.002,852.002,671.002,671.002,671.001.52%373,800
Apr 20, 20262,587.002,633.002,570.002,631.002,631.003.71%185,800
Apr 17, 20262,551.002,567.002,516.002,537.002,537.00-0.63%198,700
Apr 16, 20262,575.002,606.002,549.002,553.002,553.00-1.92%115,400
Apr 15, 20262,633.002,638.002,575.002,603.002,603.000.77%165,500
Apr 14, 20262,590.002,598.002,571.002,583.002,583.001.33%186,300
Apr 13, 20262,590.002,612.002,532.002,549.002,549.00-1.70%218,300
Apr 10, 20262,539.002,593.002,539.002,593.002,593.003.72%271,500
Apr 9, 20262,478.002,506.002,445.002,500.002,500.001.87%249,100
Apr 8, 20262,512.002,512.002,434.002,454.002,454.001.70%258,300
Apr 7, 20262,417.002,450.002,385.002,413.002,413.00-1.27%209,900
Apr 6, 20262,404.002,464.002,392.002,444.002,444.001.71%284,500
Apr 3, 20262,386.002,423.002,381.002,403.002,403.000.71%156,700
Apr 2, 20262,455.002,489.002,380.002,386.002,386.00-1.81%146,100
Apr 1, 20262,395.002,430.002,371.002,430.002,430.005.88%170,600
Mar 31, 20262,301.002,347.002,295.002,295.002,295.00-1.71%160,000
Mar 30, 20262,338.002,361.002,297.002,335.002,335.00-4.22%232,400
Mar 27, 20262,454.002,488.002,433.002,478.002,438.00-1.04%243,600
Mar 26, 20262,567.002,577.002,492.002,504.002,463.58-2.57%194,400
Mar 25, 20262,552.002,583.002,548.002,570.002,528.513.25%135,800
Mar 24, 20262,489.002,511.002,455.002,489.002,448.823.28%209,100
Mar 23, 20262,461.002,465.002,361.002,410.002,371.10-4.02%374,400
Mar 19, 20262,582.002,582.002,496.002,511.002,470.47-4.23%266,300
Mar 18, 20262,583.002,622.002,534.002,622.002,579.683.23%186,900
Mar 17, 20262,583.002,583.002,528.002,540.002,499.002.30%225,000
Mar 16, 20262,419.002,485.002,417.002,483.002,442.921.47%197,200
Mar 13, 20262,423.002,452.002,416.002,447.002,407.50-0.73%208,500