Nihon Seimitsu Co., Ltd. (TYO:7771)
Japan · Delayed Price · Currency is JPY 259.00
-1.00 (-0.38%)
Sep 29, 2026, 3:30 PM JST
Nihon Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 304.00 | 304.00 | 295.00 | 299.00 | 299.00 | -1.97% | 96,700 |
| Aug 5, 2026 | 294.00 | 306.00 | 294.00 | 305.00 | 305.00 | 3.74% | 254,100 |
| Aug 4, 2026 | 289.00 | 294.00 | 284.00 | 294.00 | 294.00 | 1.73% | 86,800 |
| Aug 3, 2026 | 283.00 | 294.00 | 280.00 | 289.00 | 289.00 | 2.48% | 103,700 |
| Jul 31, 2026 | 282.00 | 285.00 | 275.00 | 282.00 | 282.00 | 1.08% | 113,700 |
| Jul 30, 2026 | 269.00 | 315.00 | 267.00 | 279.00 | 279.00 | 3.33% | 769,900 |
| Jul 29, 2026 | 279.00 | 279.00 | 268.00 | 270.00 | 270.00 | -3.23% | 129,600 |
| Jul 28, 2026 | 287.00 | 287.00 | 278.00 | 279.00 | 279.00 | -2.79% | 72,900 |
| Jul 27, 2026 | 287.00 | 287.00 | 280.00 | 287.00 | 287.00 | 1.77% | 57,900 |
| Jul 24, 2026 | 291.00 | 291.00 | 282.00 | 282.00 | 282.00 | -3.09% | 48,100 |
| Jul 23, 2026 | 287.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.39% | 73,100 |
| Jul 22, 2026 | 286.00 | 292.00 | 286.00 | 287.00 | 287.00 | 1.77% | 90,400 |
| Jul 21, 2026 | 275.00 | 286.00 | 275.00 | 282.00 | 282.00 | 2.92% | 77,700 |
| 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 |