Skip to main content
logo
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,599.00
+41.00 (1.60%)
Aug 21, 2026, 3:30 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,525.002,599.002,496.002,599.002,599.001.60%137,700
Aug 20, 20262,547.002,572.002,524.002,558.002,558.001.87%107,500
Aug 19, 20262,614.002,631.002,491.002,511.002,511.00-4.56%192,100
Aug 18, 20262,659.002,682.002,631.002,631.002,631.00-0.57%145,400
Aug 17, 20262,611.002,650.002,606.002,646.002,646.002.08%116,300
Aug 14, 20262,656.002,657.002,545.002,592.002,592.00-0.65%206,300
Aug 13, 20262,685.002,720.002,601.002,609.002,609.00-1.21%223,900
Aug 12, 20262,589.002,642.002,544.002,641.002,641.001.69%192,500
Aug 10, 20262,549.002,645.002,488.002,597.002,597.00-0.08%257,700
Aug 7, 20262,597.002,610.002,538.002,599.002,599.00-1.81%174,600
Aug 6, 20262,629.002,726.002,605.002,647.002,647.000.84%204,400
Aug 5, 20262,555.002,625.002,523.002,625.002,625.005.93%203,000
Aug 4, 20262,493.002,503.002,468.002,478.002,478.000.08%205,300
Aug 3, 20262,421.002,493.002,406.002,476.002,476.001.48%143,600
Jul 31, 20262,409.002,476.002,378.002,440.002,440.003.00%205,200
Jul 30, 20262,305.002,391.002,271.002,369.002,369.002.47%138,700
Jul 29, 20262,395.002,399.002,285.002,312.002,312.00-3.26%216,300
Jul 28, 20262,375.002,413.002,359.002,390.002,390.00-1.12%148,900
Jul 27, 20262,380.002,427.002,356.002,417.002,417.002.11%83,200
Jul 24, 20262,337.002,380.002,320.002,367.002,367.00-0.59%123,900
Jul 23, 20262,396.002,435.002,370.002,381.002,381.00-0.17%71,500
Jul 22, 20262,400.002,445.002,366.002,385.002,385.00-0.29%133,200
Jul 21, 20262,310.002,406.002,310.002,392.002,392.002.22%115,100
Jul 17, 20262,401.002,442.002,296.002,340.002,340.00-3.82%192,300
Jul 16, 20262,450.002,451.002,429.002,433.002,433.00-0.69%65,000
Jul 15, 20262,419.002,474.002,419.002,450.002,450.002.04%88,700
Jul 14, 20262,383.002,415.002,377.002,401.002,401.000.46%96,300
Jul 13, 20262,440.002,454.002,381.002,390.002,390.00-1.48%89,000
Jul 10, 20262,441.002,448.002,414.002,426.002,426.000.21%72,700
Jul 9, 20262,419.002,432.002,393.002,421.002,421.000.08%87,100
Jul 8, 20262,480.002,485.002,416.002,419.002,419.00-2.73%108,100
Jul 7, 20262,522.002,548.002,487.002,487.002,487.00-1.39%117,400
Jul 6, 20262,500.002,554.002,496.002,522.002,522.001.04%83,000
Jul 3, 20262,480.002,525.002,473.002,496.002,496.000.20%113,600
Jul 2, 20262,437.002,520.002,416.002,491.002,491.002.13%187,700
Jul 1, 20262,488.002,509.002,439.002,439.002,439.00-0.85%147,000
Jun 30, 20262,481.002,491.002,420.002,460.002,460.00-0.97%146,700
Jun 29, 20262,479.002,529.002,420.002,484.002,484.000.20%132,900
Jun 26, 20262,524.002,589.002,450.002,479.002,479.00-2.05%245,800
Jun 25, 20262,563.002,565.002,508.002,531.002,531.000.24%134,900
Jun 24, 20262,507.002,565.002,502.002,525.002,525.000.04%105,800
Jun 23, 20262,565.002,573.002,510.002,524.002,524.00-1.02%140,700
Jun 22, 20262,596.002,611.002,548.002,550.002,550.00-0.74%125,400
Jun 19, 20262,560.002,599.002,529.002,569.002,569.00-424,100
Jun 18, 20262,600.002,613.002,521.002,569.002,569.000.35%196,200
Jun 17, 20262,540.002,582.002,533.002,560.002,560.000.67%133,800
Jun 16, 20262,607.002,618.002,543.002,543.002,543.00-3.34%139,300
Jun 15, 20262,590.002,638.002,567.002,631.002,631.004.99%177,200
Jun 12, 20262,564.002,564.002,500.002,506.002,506.00-0.32%148,000
Jun 11, 20262,505.002,554.002,475.002,514.002,514.00-1.60%98,600