Nihon Seimitsu Co., Ltd. (TYO:7771)
Japan · Delayed Price · Currency is JPY 217.00
-5.00 (-2.25%)
Nov 12, 2026, 3:30 PM JST
Nihon Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 222.00 | 226.00 | 216.00 | 217.00 | 217.00 | -2.25% | 95,800 |
| Nov 11, 2026 | 218.00 | 225.00 | 215.00 | 222.00 | 222.00 | - | 59,500 |
| Nov 10, 2026 | 206.00 | 223.00 | 206.00 | 222.00 | 222.00 | 8.29% | 103,500 |
| Nov 9, 2026 | 199.00 | 213.00 | 199.00 | 205.00 | 205.00 | 6.77% | 116,600 |
| Nov 6, 2026 | 200.00 | 200.00 | 189.00 | 192.00 | 192.00 | -4.95% | 153,100 |
| Nov 5, 2026 | 211.00 | 215.00 | 200.00 | 202.00 | 202.00 | -4.27% | 94,500 |
| Nov 4, 2026 | 214.00 | 215.00 | 200.00 | 211.00 | 211.00 | -1.86% | 193,900 |
| Nov 2, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -2.71% | 50,900 |
| Oct 30, 2026 | 221.00 | 225.00 | 218.00 | 221.00 | 221.00 | -1.34% | 74,000 |
| Oct 29, 2026 | 228.00 | 229.00 | 223.00 | 224.00 | 224.00 | -1.75% | 49,100 |
| Oct 28, 2026 | 230.00 | 237.00 | 227.00 | 228.00 | 228.00 | -0.87% | 43,600 |
| Oct 27, 2026 | 229.00 | 234.00 | 229.00 | 230.00 | 230.00 | - | 40,100 |
| Oct 26, 2026 | 233.00 | 234.00 | 229.00 | 230.00 | 230.00 | -2.95% | 71,200 |
| Oct 23, 2026 | 230.00 | 237.00 | 226.00 | 237.00 | 237.00 | 1.28% | 140,600 |
| Oct 22, 2026 | 240.00 | 244.00 | 233.00 | 234.00 | 234.00 | -2.50% | 89,700 |
| Oct 21, 2026 | 237.00 | 244.00 | 236.00 | 240.00 | 240.00 | 2.56% | 71,000 |
| Oct 20, 2026 | 243.00 | 243.00 | 233.00 | 234.00 | 234.00 | -3.70% | 54,200 |
| Oct 19, 2026 | 244.00 | 244.00 | 235.00 | 243.00 | 243.00 | -0.41% | 120,900 |
| Oct 16, 2026 | 228.00 | 248.00 | 228.00 | 244.00 | 244.00 | 7.49% | 157,300 |
| Oct 15, 2026 | 230.00 | 232.00 | 225.00 | 227.00 | 227.00 | -2.58% | 109,300 |
| Oct 14, 2026 | 235.00 | 237.00 | 232.00 | 233.00 | 233.00 | -1.69% | 51,100 |
| Oct 13, 2026 | 234.00 | 238.00 | 232.00 | 237.00 | 237.00 | 0.42% | 72,500 |
| Oct 9, 2026 | 233.00 | 240.00 | 233.00 | 236.00 | 236.00 | -0.42% | 71,200 |
| Oct 8, 2026 | 250.00 | 250.00 | 223.00 | 237.00 | 237.00 | -4.44% | 355,000 |
| Oct 7, 2026 | 252.00 | 253.00 | 248.00 | 248.00 | 248.00 | -1.59% | 86,700 |
| Oct 6, 2026 | 250.00 | 257.00 | 250.00 | 252.00 | 252.00 | 0.80% | 68,300 |
| Oct 5, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.19% | 69,700 |
| Oct 2, 2026 | 258.00 | 259.00 | 253.00 | 253.00 | 253.00 | -2.32% | 81,500 |
| Oct 1, 2026 | 260.00 | 262.00 | 258.00 | 259.00 | 259.00 | -1.15% | 82,500 |
| Sep 30, 2026 | 257.00 | 262.00 | 255.00 | 262.00 | 262.00 | 1.16% | 68,700 |
| Sep 29, 2026 | 260.00 | 261.00 | 257.00 | 259.00 | 259.00 | -0.38% | 64,500 |
| Sep 28, 2026 | 262.00 | 262.00 | 259.00 | 260.00 | 260.00 | 0.39% | 54,800 |
| Sep 25, 2026 | 258.00 | 261.00 | 257.00 | 259.00 | 259.00 | 0.78% | 58,400 |
| Sep 24, 2026 | 260.00 | 262.00 | 246.00 | 257.00 | 257.00 | -1.15% | 335,200 |
| Sep 18, 2026 | 260.00 | 263.00 | 256.00 | 260.00 | 260.00 | - | 132,400 |
| Sep 17, 2026 | 250.00 | 277.00 | 250.00 | 260.00 | 260.00 | 4.00% | 615,900 |
| Sep 16, 2026 | 248.00 | 253.00 | 247.00 | 250.00 | 250.00 | 0.40% | 98,000 |
| Sep 15, 2026 | 247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 0.40% | 71,800 |
| Sep 14, 2026 | 254.00 | 255.00 | 247.00 | 248.00 | 248.00 | -2.36% | 126,100 |
| Sep 11, 2026 | 260.00 | 261.00 | 254.00 | 254.00 | 254.00 | -2.31% | 95,000 |
| Sep 10, 2026 | 264.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.52% | 124,500 |
| Sep 9, 2026 | 265.00 | 267.00 | 263.00 | 264.00 | 264.00 | - | 74,800 |
| Sep 8, 2026 | 265.00 | 271.00 | 264.00 | 264.00 | 264.00 | -0.38% | 146,200 |
| Sep 7, 2026 | 266.00 | 267.00 | 263.00 | 265.00 | 265.00 | -0.38% | 78,900 |
| Sep 4, 2026 | 265.00 | 270.00 | 264.00 | 266.00 | 266.00 | - | 91,700 |
| Sep 3, 2026 | 269.00 | 269.00 | 265.00 | 266.00 | 266.00 | -1.12% | 105,000 |
| Sep 2, 2026 | 275.00 | 276.00 | 269.00 | 269.00 | 269.00 | -1.82% | 181,400 |
| Sep 1, 2026 | 279.00 | 280.00 | 273.00 | 274.00 | 274.00 | -1.79% | 108,700 |
| Aug 31, 2026 | 277.00 | 281.00 | 273.00 | 279.00 | 279.00 | 0.72% | 175,700 |
| Aug 28, 2026 | 279.00 | 279.00 | 277.00 | 277.00 | 277.00 | -0.72% | 81,100 |