Skip to main content
logo
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,537.00
-16.00 (-0.63%)
Apr 17, 2026, 3:30 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,338.002,361.002,297.002,335.002,335.00-5.77%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
Mar 12, 20262,484.002,516.002,445.002,465.002,425.21-1.36%231,300
Mar 11, 20262,487.002,529.002,487.002,499.002,458.661.50%139,800
Mar 10, 20262,408.002,499.002,395.002,462.002,422.264.41%226,800
Mar 9, 20262,352.002,396.002,297.002,358.002,319.94-6.47%345,800
Mar 6, 20262,480.002,528.002,461.002,521.002,480.31-1.18%189,600
Mar 5, 20262,611.002,619.002,528.002,551.002,509.822.57%215,900
Mar 4, 20262,590.002,630.002,459.002,487.002,446.85-7.55%338,200
Mar 3, 20262,779.002,819.002,687.002,690.002,646.58-4.24%202,600
Mar 2, 20262,771.002,809.002,755.002,809.002,763.66-1.65%209,700
Feb 27, 20262,800.002,884.002,800.002,856.002,809.902.59%1,622,600
Feb 26, 20262,782.002,796.002,751.002,784.002,739.061.24%173,600
Feb 25, 20262,770.002,795.002,744.002,750.002,705.61-0.36%198,600
Feb 24, 20262,769.002,778.002,708.002,760.002,715.45-0.61%220,500
Feb 20, 20262,745.002,781.002,735.002,777.002,732.170.11%157,000
Feb 19, 20262,740.002,795.002,718.002,774.002,729.221.54%125,800
Feb 18, 20262,688.002,742.002,688.002,732.002,687.901.22%134,200
Feb 17, 20262,664.002,726.002,663.002,699.002,655.432.20%169,300
Feb 16, 20262,749.002,770.002,641.002,641.002,598.37-2.76%233,900
Feb 13, 20262,729.002,761.002,703.002,716.002,672.16-0.29%217,600
Feb 12, 20262,727.002,755.002,677.002,724.002,680.03-0.51%415,000
Feb 10, 20262,743.002,834.002,715.002,738.002,693.801.03%352,200
Feb 9, 20262,707.002,793.002,670.002,710.002,666.261.99%536,300
Feb 6, 20262,630.002,657.002,605.002,657.002,614.11-0.52%305,900
Feb 5, 20262,715.002,715.002,661.002,671.002,627.88-0.34%196,000
Feb 4, 20262,682.002,703.002,627.002,680.002,636.741.75%188,800
Feb 3, 20262,552.002,634.002,540.002,634.002,591.485.28%261,000