Nihon Seimitsu Co., Ltd. (TYO:7771)
Japan · Delayed Price · Currency is JPY 322.00
-3.00 (-0.92%)
Jun 3, 2026, 3:30 PM JST
Nihon Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 326.00 | 328.00 | 314.00 | 322.00 | 322.00 | -0.92% | 259,800 |
| Jun 2, 2026 | 339.00 | 339.00 | 320.00 | 325.00 | 325.00 | -4.69% | 258,800 |
| Jun 1, 2026 | 346.00 | 349.00 | 341.00 | 341.00 | 341.00 | -1.16% | 142,100 |
| May 29, 2026 | 350.00 | 355.00 | 345.00 | 345.00 | 345.00 | -1.15% | 159,700 |
| May 28, 2026 | 353.00 | 354.00 | 345.00 | 349.00 | 349.00 | -1.13% | 134,200 |
| May 27, 2026 | 368.00 | 368.00 | 349.00 | 353.00 | 353.00 | -3.02% | 189,400 |
| May 26, 2026 | 368.00 | 374.00 | 364.00 | 364.00 | 364.00 | -1.09% | 131,300 |
| May 25, 2026 | 380.00 | 395.00 | 365.00 | 368.00 | 368.00 | 1.94% | 485,200 |
| May 22, 2026 | 349.00 | 372.00 | 349.00 | 361.00 | 361.00 | 4.64% | 317,800 |
| May 21, 2026 | 366.00 | 366.00 | 345.00 | 345.00 | 345.00 | -4.17% | 359,700 |
| May 20, 2026 | 388.00 | 388.00 | 356.00 | 360.00 | 360.00 | -6.01% | 331,900 |
| May 19, 2026 | 363.00 | 389.00 | 363.00 | 383.00 | 383.00 | 7.89% | 496,300 |
| May 18, 2026 | 381.00 | 381.00 | 349.00 | 355.00 | 355.00 | -13.41% | 955,100 |
| May 15, 2026 | 424.00 | 455.00 | 406.00 | 410.00 | 410.00 | 4.59% | 2,112,100 |
| May 14, 2026 | 395.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 184,800 |
| May 13, 2026 | 395.00 | 398.00 | 392.00 | 392.00 | 392.00 | -0.76% | 187,200 |
| May 12, 2026 | 407.00 | 408.00 | 391.00 | 395.00 | 395.00 | -2.47% | 401,600 |
| May 11, 2026 | 420.00 | 423.00 | 403.00 | 405.00 | 405.00 | 0.50% | 358,600 |
| May 8, 2026 | 414.00 | 414.00 | 402.00 | 403.00 | 403.00 | -2.66% | 292,700 |
| May 7, 2026 | 413.00 | 433.00 | 410.00 | 414.00 | 414.00 | 4.28% | 789,400 |
| May 1, 2026 | 408.00 | 412.00 | 395.00 | 397.00 | 397.00 | -1.98% | 314,500 |
| Apr 30, 2026 | 404.00 | 418.00 | 401.00 | 405.00 | 405.00 | 0.25% | 445,400 |
| Apr 28, 2026 | 402.00 | 411.00 | 397.00 | 404.00 | 404.00 | 1.00% | 335,400 |
| Apr 27, 2026 | 396.00 | 410.00 | 394.00 | 400.00 | 400.00 | 2.56% | 508,700 |
| Apr 24, 2026 | 397.00 | 402.00 | 390.00 | 390.00 | 390.00 | -1.76% | 273,400 |
| Apr 23, 2026 | 399.00 | 407.00 | 393.00 | 397.00 | 397.00 | 0.25% | 413,200 |
| Apr 22, 2026 | 399.00 | 400.00 | 391.00 | 396.00 | 396.00 | -1.74% | 240,600 |
| Apr 21, 2026 | 424.00 | 425.00 | 396.00 | 403.00 | 403.00 | -4.28% | 751,100 |
| Apr 20, 2026 | 403.00 | 423.00 | 401.00 | 421.00 | 421.00 | 8.79% | 1,337,600 |
| Apr 17, 2026 | 404.00 | 404.00 | 381.00 | 387.00 | 387.00 | -2.52% | 337,900 |
| Apr 16, 2026 | 386.00 | 407.00 | 385.00 | 397.00 | 397.00 | 5.03% | 814,800 |
| Apr 15, 2026 | 390.00 | 405.00 | 374.00 | 378.00 | 378.00 | -2.07% | 584,900 |
| Apr 14, 2026 | 387.00 | 389.00 | 374.00 | 386.00 | 386.00 | -0.26% | 274,100 |
| Apr 13, 2026 | 386.00 | 393.00 | 379.00 | 387.00 | 387.00 | 0.52% | 200,800 |
| Apr 10, 2026 | 387.00 | 393.00 | 378.00 | 385.00 | 385.00 | 0.26% | 260,800 |
| Apr 9, 2026 | 395.00 | 398.00 | 380.00 | 384.00 | 384.00 | -1.79% | 245,500 |
| Apr 8, 2026 | 371.00 | 392.00 | 367.00 | 391.00 | 391.00 | 7.71% | 498,300 |
| Apr 7, 2026 | 390.00 | 393.00 | 356.00 | 363.00 | 363.00 | -5.96% | 485,700 |
| Apr 6, 2026 | 394.00 | 398.00 | 384.00 | 386.00 | 386.00 | 1.85% | 247,600 |
| Apr 3, 2026 | 382.00 | 399.00 | 379.00 | 379.00 | 379.00 | -0.26% | 259,600 |
| Apr 2, 2026 | 401.00 | 407.00 | 379.00 | 380.00 | 380.00 | -4.52% | 418,300 |
| 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 |