Nihon Seimitsu Co., Ltd. (TYO:7771)
Japan · Delayed Price · Currency is JPY 307.00
+5.00 (1.66%)
Jan 23, 2026, 3:30 PM JST
Nihon Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 310.00 | 339.00 | 299.00 | 307.00 | - | 1.66% | 4,580,900 |
| Jan 22, 2026 | 258.00 | 323.00 | 258.00 | 302.00 | 302.00 | 17.97% | 11,943,900 |
| Jan 21, 2026 | 238.00 | 267.00 | 230.00 | 256.00 | 256.00 | -17.42% | 8,789,700 |
| Jan 20, 2026 | 392.00 | 399.00 | 310.00 | 310.00 | 310.00 | -20.51% | 4,358,000 |
| Jan 19, 2026 | 358.00 | 390.00 | 348.00 | 390.00 | 390.00 | 25.81% | 3,621,200 |
| Jan 16, 2026 | 310.00 | 310.00 | 256.00 | 310.00 | 310.00 | 34.78% | 9,201,000 |
| Jan 15, 2026 | 208.00 | 230.00 | 206.00 | 230.00 | 230.00 | 27.78% | 16,957,700 |
| Jan 14, 2026 | 183.00 | 186.00 | 167.00 | 180.00 | 180.00 | -1.64% | 9,038,200 |
| Jan 13, 2026 | 144.00 | 183.00 | 136.00 | 183.00 | 183.00 | 36.57% | 20,909,200 |
| Jan 9, 2026 | 147.00 | 149.00 | 132.00 | 134.00 | 134.00 | -6.94% | 2,374,500 |
| Jan 8, 2026 | 159.00 | 180.00 | 137.00 | 144.00 | 144.00 | -14.79% | 9,462,300 |
| Jan 7, 2026 | 189.00 | 192.00 | 151.00 | 169.00 | 169.00 | -1.17% | 16,557,200 |
| Jan 6, 2026 | 151.00 | 171.00 | 148.00 | 171.00 | 171.00 | 41.32% | 10,653,000 |
| Jan 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 32.97% | 1,398,900 |
| Dec 30, 2025 | 89.00 | 95.00 | 88.00 | 91.00 | 91.00 | 4.60% | 687,900 |
| Dec 29, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 36,000 |
| Dec 26, 2025 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 111,800 |
| Dec 25, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 41,200 |
| Dec 24, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 228,400 |
| Dec 23, 2025 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 189,500 |
| Dec 22, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 66,800 |
| Dec 19, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 44,500 |
| Dec 18, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 119,900 |
| Dec 17, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 283,700 |
| Dec 16, 2025 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 79,500 |
| Dec 15, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 82,900 |
| Dec 12, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 30,400 |
| Dec 11, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 52,800 |
| Dec 10, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 63,900 |
| Dec 9, 2025 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 92,300 |
| Dec 8, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 45,800 |
| Dec 5, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 30,900 |
| Dec 4, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 38,200 |
| Dec 3, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 115,900 |
| Dec 2, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 53,500 |
| Dec 1, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 187,300 |
| Nov 28, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2.33% | 99,000 |
| Nov 27, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 126,400 |
| Nov 26, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 30,900 |
| Nov 25, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 124,800 |
| Nov 21, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 89,100 |
| Nov 20, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 84,300 |
| Nov 19, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 574,100 |
| Nov 18, 2025 | 88.00 | 91.00 | 86.00 | 86.00 | 86.00 | -3.37% | 289,800 |
| Nov 17, 2025 | 95.00 | 99.00 | 87.00 | 89.00 | 89.00 | -2.20% | 804,700 |
| Nov 14, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 59,700 |
| Nov 13, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 81,600 |
| Nov 12, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 12,300 |
| Nov 11, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 120,900 |
| Nov 10, 2025 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 3.41% | 237,700 |