Nihon Seimitsu Co., Ltd. (TYO:7771)
Japan · Delayed Price · Currency is JPY 398.00
-2.00 (-0.50%)
Apr 1, 2026, 3:30 PM JST
Nihon Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 410.00 | 413.00 | 396.00 | 398.00 | 398.00 | -0.50% | 520,400 |
| Mar 31, 2026 | 402.00 | 411.00 | 399.00 | 400.00 | 400.00 | -2.44% | 405,800 |
| Mar 30, 2026 | 405.00 | 412.00 | 401.00 | 410.00 | 410.00 | -2.38% | 437,600 |
| Mar 27, 2026 | 413.00 | 422.00 | 408.00 | 420.00 | 420.00 | 1.20% | 311,900 |
| Mar 26, 2026 | 450.00 | 452.00 | 410.00 | 415.00 | 415.00 | -6.11% | 585,000 |
| Mar 25, 2026 | 434.00 | 459.00 | 433.00 | 442.00 | 442.00 | 3.76% | 603,400 |
| Mar 24, 2026 | 435.00 | 439.00 | 411.00 | 426.00 | 426.00 | 3.90% | 577,400 |
| Mar 23, 2026 | 425.00 | 425.00 | 407.00 | 410.00 | 410.00 | -4.87% | 522,900 |
| Mar 19, 2026 | 440.00 | 454.00 | 428.00 | 431.00 | 431.00 | -6.30% | 664,300 |
| Mar 18, 2026 | 419.00 | 466.00 | 413.00 | 460.00 | 460.00 | 11.65% | 2,225,500 |
| Mar 17, 2026 | 440.00 | 440.00 | 411.00 | 412.00 | 412.00 | -4.85% | 960,500 |
| Mar 16, 2026 | 434.00 | 450.00 | 423.00 | 433.00 | 433.00 | 3.59% | 913,900 |
| Mar 13, 2026 | 424.00 | 439.00 | 417.00 | 418.00 | 418.00 | -1.65% | 699,200 |
| Mar 12, 2026 | 441.00 | 441.00 | 415.00 | 425.00 | 425.00 | -3.41% | 892,900 |
| Mar 11, 2026 | 483.00 | 483.00 | 440.00 | 440.00 | 440.00 | -8.90% | 2,820,200 |
| Mar 10, 2026 | 418.00 | 483.00 | 416.00 | 483.00 | 483.00 | 19.85% | 4,058,200 |
| Mar 9, 2026 | 401.00 | 426.00 | 389.00 | 403.00 | 403.00 | 0.50% | 1,264,300 |
| Mar 6, 2026 | 415.00 | 415.00 | 401.00 | 401.00 | 401.00 | -3.37% | 482,400 |
| Mar 5, 2026 | 405.00 | 427.00 | 395.00 | 415.00 | 415.00 | 10.67% | 1,538,800 |
| Mar 4, 2026 | 377.00 | 388.00 | 361.00 | 375.00 | 375.00 | -3.10% | 1,018,500 |
| Mar 3, 2026 | 420.00 | 433.00 | 387.00 | 387.00 | 387.00 | -7.86% | 959,500 |
| Mar 2, 2026 | 425.00 | 426.00 | 402.00 | 420.00 | 420.00 | -2.33% | 1,272,900 |
| Feb 27, 2026 | 459.00 | 459.00 | 427.00 | 430.00 | 430.00 | -0.46% | 1,796,100 |
| Feb 26, 2026 | 468.00 | 522.00 | 421.00 | 432.00 | 432.00 | -7.30% | 7,953,000 |
| Feb 25, 2026 | 390.00 | 466.00 | 356.00 | 466.00 | 466.00 | 20.73% | 5,522,200 |
| Feb 24, 2026 | 392.00 | 410.00 | 333.00 | 386.00 | 386.00 | 4.89% | 3,546,600 |
| Feb 20, 2026 | 364.00 | 399.00 | 351.00 | 368.00 | 368.00 | -2.65% | 3,374,800 |
| Feb 19, 2026 | 412.00 | 413.00 | 356.00 | 378.00 | 378.00 | -13.30% | 5,746,800 |
| Feb 18, 2026 | 447.00 | 471.00 | 409.00 | 436.00 | 436.00 | -16.95% | 11,505,000 |
| Feb 17, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -16.00% | 138,900 |
| Feb 16, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -19.35% | 150,100 |
| Feb 13, 2026 | 940.00 | 940.00 | 775.00 | 775.00 | 775.00 | -16.22% | 707,700 |
| Feb 12, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 19.35% | 799,900 |
| Feb 10, 2026 | 705.00 | 775.00 | 705.00 | 775.00 | 775.00 | 14.81% | 2,107,300 |
| Feb 9, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 17.39% | 680,900 |
| Feb 6, 2026 | 573.00 | 575.00 | 513.00 | 575.00 | 575.00 | 16.16% | 7,648,700 |
| Feb 5, 2026 | 445.00 | 495.00 | 431.00 | 495.00 | 495.00 | 19.28% | 4,805,000 |
| Feb 4, 2026 | 350.00 | 415.00 | 345.00 | 415.00 | 415.00 | 23.88% | 5,584,600 |
| Feb 3, 2026 | 346.00 | 360.00 | 319.00 | 335.00 | 335.00 | 1.21% | 1,554,800 |
| Feb 2, 2026 | 302.00 | 370.00 | 302.00 | 331.00 | 331.00 | 11.82% | 5,874,800 |
| Jan 30, 2026 | 302.00 | 319.00 | 295.00 | 296.00 | 296.00 | -1.99% | 1,161,300 |
| Jan 29, 2026 | 295.00 | 326.00 | 284.00 | 302.00 | 302.00 | 2.37% | 1,477,500 |
| Jan 28, 2026 | 293.00 | 308.00 | 276.00 | 295.00 | 295.00 | 0.34% | 898,500 |
| Jan 27, 2026 | 302.00 | 304.00 | 287.00 | 294.00 | 294.00 | -2.65% | 873,900 |
| Jan 26, 2026 | 311.00 | 318.00 | 302.00 | 302.00 | 302.00 | -1.63% | 1,152,300 |
| Jan 23, 2026 | 310.00 | 339.00 | 299.00 | 307.00 | 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 |