Nihon Seimitsu Co., Ltd. (TYO:7771)
Japan · Delayed Price · Currency is JPY 282.00
+8.00 (2.92%)
Jul 21, 2026, 3:30 PM JST
Nihon Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 282.00 | 288.00 | 273.00 | 274.00 | 274.00 | -4.86% | 138,500 |
| Jul 16, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.03% | 83,900 |
| Jul 15, 2026 | 287.00 | 293.00 | 287.00 | 291.00 | 291.00 | 1.39% | 95,800 |
| Jul 14, 2026 | 289.00 | 290.00 | 283.00 | 287.00 | 287.00 | -1.03% | 119,900 |
| Jul 13, 2026 | 296.00 | 297.00 | 288.00 | 290.00 | 290.00 | -2.03% | 146,300 |
| Jul 10, 2026 | 297.00 | 299.00 | 293.00 | 296.00 | 296.00 | -0.34% | 104,100 |
| Jul 9, 2026 | 302.00 | 303.00 | 296.00 | 297.00 | 297.00 | -1.66% | 117,400 |
| Jul 8, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -1.31% | 98,400 |
| Jul 7, 2026 | 314.00 | 314.00 | 305.00 | 306.00 | 306.00 | -1.61% | 101,000 |
| Jul 6, 2026 | 309.00 | 316.00 | 308.00 | 311.00 | 311.00 | 0.65% | 224,400 |
| Jul 3, 2026 | 308.00 | 312.00 | 305.00 | 309.00 | 309.00 | 0.32% | 106,000 |
| Jul 2, 2026 | 310.00 | 311.00 | 305.00 | 308.00 | 308.00 | -0.65% | 99,700 |
| Jul 1, 2026 | 316.00 | 319.00 | 308.00 | 310.00 | 310.00 | -1.90% | 124,800 |
| Jun 30, 2026 | 319.00 | 319.00 | 313.00 | 316.00 | 316.00 | - | 55,600 |
| Jun 29, 2026 | 320.00 | 321.00 | 311.00 | 316.00 | 316.00 | -0.32% | 148,300 |
| Jun 26, 2026 | 317.00 | 323.00 | 315.00 | 317.00 | 317.00 | -0.31% | 108,500 |
| Jun 25, 2026 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | -1.24% | 155,700 |
| Jun 24, 2026 | 315.00 | 329.00 | 315.00 | 322.00 | 322.00 | 2.22% | 118,300 |
| Jun 23, 2026 | 341.00 | 341.00 | 315.00 | 315.00 | 315.00 | -7.35% | 237,500 |
| Jun 22, 2026 | 320.00 | 344.00 | 320.00 | 340.00 | 340.00 | 8.28% | 389,500 |
| Jun 19, 2026 | 318.00 | 323.00 | 312.00 | 314.00 | 314.00 | -1.26% | 104,500 |
| Jun 18, 2026 | 325.00 | 328.00 | 315.00 | 318.00 | 318.00 | -1.24% | 121,800 |
| Jun 17, 2026 | 328.00 | 335.00 | 316.00 | 322.00 | 322.00 | 0.63% | 218,900 |
| Jun 16, 2026 | 316.00 | 323.00 | 312.00 | 320.00 | 320.00 | 1.27% | 216,300 |
| Jun 15, 2026 | 330.00 | 334.00 | 313.00 | 316.00 | 316.00 | -4.24% | 355,900 |
| Jun 12, 2026 | 288.00 | 363.00 | 288.00 | 330.00 | 330.00 | 15.79% | 3,148,600 |
| Jun 11, 2026 | 299.00 | 299.00 | 280.00 | 285.00 | 285.00 | -5.00% | 189,300 |
| Jun 10, 2026 | 306.00 | 307.00 | 293.00 | 300.00 | 300.00 | -1.96% | 236,100 |
| Jun 9, 2026 | 311.00 | 318.00 | 304.00 | 306.00 | 306.00 | -1.29% | 157,100 |
| Jun 8, 2026 | 320.00 | 322.00 | 304.00 | 310.00 | 310.00 | -4.62% | 210,800 |
| Jun 5, 2026 | 315.00 | 333.00 | 315.00 | 325.00 | 325.00 | 3.17% | 186,100 |
| Jun 4, 2026 | 320.00 | 320.00 | 310.00 | 315.00 | 315.00 | -2.17% | 172,800 |
| 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 |