Skip to main content
logo
Nippon Seiki Co., Ltd. (TYO:7287)
Japan flag Japan · Delayed Price · Currency is JPY
2,569.00
+9.00 (0.35%)
Jun 18, 2026, 3:30 PM JST

Nippon Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,619.002,621.002,550.002,555.002,555.00-3.11%138,400
Jun 9, 20262,659.002,712.002,613.002,637.002,637.001.78%174,400
Jun 8, 20262,589.002,608.002,530.002,591.002,591.00-3.64%139,000
Jun 5, 20262,630.002,690.002,610.002,689.002,689.001.55%86,100
Jun 4, 20262,663.002,693.002,645.002,648.002,648.00-1.60%98,700
Jun 3, 20262,613.002,720.002,613.002,691.002,691.002.99%219,200
Jun 2, 20262,600.002,625.002,535.002,613.002,613.00-0.08%174,600
Jun 1, 20262,660.002,669.002,586.002,615.002,615.00-1.69%171,600
May 29, 20262,648.002,699.002,621.002,660.002,660.00-0.52%326,000
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