Skip to main content
logo
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,684.00
-31.00 (-1.14%)
Oct 2, 2026, 3:30 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262,629.002,726.002,605.002,647.002,604.310.84%204,400
Aug 5, 20262,555.002,625.002,523.002,625.002,582.665.93%203,000
Aug 4, 20262,493.002,503.002,468.002,478.002,438.030.08%205,300
Aug 3, 20262,421.002,493.002,406.002,476.002,436.061.48%143,600
Jul 31, 20262,409.002,476.002,378.002,440.002,400.653.00%205,200
Jul 30, 20262,305.002,391.002,271.002,369.002,330.792.47%138,700
Jul 29, 20262,395.002,399.002,285.002,312.002,274.71-3.26%216,300
Jul 28, 20262,375.002,413.002,359.002,390.002,351.45-1.12%148,900
Jul 27, 20262,380.002,427.002,356.002,417.002,378.022.11%83,200
Jul 24, 20262,337.002,380.002,320.002,367.002,328.82-0.59%123,900
Jul 23, 20262,396.002,435.002,370.002,381.002,342.60-0.17%71,500
Jul 22, 20262,400.002,445.002,366.002,385.002,346.53-0.29%133,200
Jul 21, 20262,310.002,406.002,310.002,392.002,353.422.22%115,100