Nihon Seimitsu Co., Ltd. (TYO:7771)
Japan · Delayed Price · Currency is JPY 234.00
-6.00 (-2.50%)
Oct 22, 2026, 3:30 PM JST
Nihon Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 277.00 | 279.00 | 275.00 | 279.00 | 279.00 | 0.72% | 117,500 |
| Aug 26, 2026 | 278.00 | 280.00 | 277.00 | 277.00 | 277.00 | -1.07% | 126,100 |
| Aug 25, 2026 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | -1.41% | 121,700 |
| Aug 24, 2026 | 293.00 | 295.00 | 275.00 | 284.00 | 284.00 | -3.07% | 381,900 |
| Aug 21, 2026 | 294.00 | 297.00 | 290.00 | 293.00 | 293.00 | -1.01% | 104,900 |
| Aug 20, 2026 | 296.00 | 301.00 | 295.00 | 296.00 | 296.00 | -0.34% | 136,900 |
| Aug 19, 2026 | 297.00 | 302.00 | 294.00 | 297.00 | 297.00 | -1.33% | 210,200 |
| Aug 18, 2026 | 307.00 | 307.00 | 300.00 | 301.00 | 301.00 | -2.27% | 183,500 |
| Aug 17, 2026 | 306.00 | 309.00 | 303.00 | 308.00 | 308.00 | 0.98% | 178,600 |
| Aug 14, 2026 | 306.00 | 308.00 | 303.00 | 305.00 | 305.00 | -0.33% | 101,800 |
| Aug 13, 2026 | 307.00 | 309.00 | 304.00 | 306.00 | 306.00 | -0.33% | 76,300 |
| Aug 12, 2026 | 302.00 | 308.00 | 300.00 | 307.00 | 307.00 | 1.99% | 146,100 |
| Aug 10, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 301.00 | - | 158,100 |
| Aug 7, 2026 | 302.00 | 310.00 | 296.00 | 301.00 | 301.00 | 0.67% | 153,800 |