The Nihon Seima Co.,Ltd. (TYO:3306)
Japan
· Delayed Price · Currency is JPY 734.00
+29.00 (4.11%)
Mar 10, 2026, 3:30 PM JST
The Nihon Seima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 707.00 | 707.00 | 690.00 | 705.00 | 705.00 | -0.28% | 8,400 |
| Mar 6, 2026 | 705.00 | 710.00 | 705.00 | 707.00 | 707.00 | 0.28% | 5,000 |
| Mar 5, 2026 | 692.00 | 705.00 | 691.00 | 705.00 | 705.00 | 3.37% | 6,700 |
| Mar 4, 2026 | 680.00 | 685.00 | 674.00 | 682.00 | 682.00 | -1.16% | 18,300 |
| Mar 3, 2026 | 706.00 | 709.00 | 690.00 | 690.00 | 690.00 | -2.54% | 13,700 |
| Mar 2, 2026 | 703.00 | 708.00 | 698.00 | 708.00 | 708.00 | -0.14% | 7,900 |
| Feb 27, 2026 | 715.00 | 715.00 | 695.00 | 709.00 | 709.00 | 2.01% | 10,700 |
| Feb 26, 2026 | 698.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.43% | 4,600 |
| Feb 25, 2026 | 699.00 | 700.00 | 695.00 | 698.00 | 698.00 | -0.14% | 5,400 |
| Feb 24, 2026 | 696.00 | 703.00 | 696.00 | 699.00 | 699.00 | -0.57% | 4,100 |
| Feb 20, 2026 | 701.00 | 703.00 | 700.00 | 703.00 | 703.00 | -0.99% | 2,000 |
| Feb 19, 2026 | 709.00 | 712.00 | 694.00 | 710.00 | 710.00 | 0.71% | 13,600 |
| Feb 18, 2026 | 703.00 | 711.00 | 703.00 | 705.00 | 705.00 | 0.28% | 2,600 |
| Feb 17, 2026 | 702.00 | 707.00 | 699.00 | 703.00 | 703.00 | 0.14% | 4,100 |
| Feb 16, 2026 | 703.00 | 710.00 | 702.00 | 702.00 | 702.00 | -0.14% | 6,200 |
| Feb 13, 2026 | 703.00 | 709.00 | 702.00 | 703.00 | 703.00 | -0.28% | 1,900 |
| Feb 12, 2026 | 704.00 | 709.00 | 704.00 | 705.00 | 705.00 | -0.28% | 2,600 |
| Feb 10, 2026 | 707.00 | 709.00 | 702.00 | 707.00 | 707.00 | 0.14% | 1,600 |
| Feb 9, 2026 | 710.00 | 710.00 | 700.00 | 706.00 | 706.00 | 0.43% | 3,400 |
| Feb 6, 2026 | 704.00 | 704.00 | 703.00 | 703.00 | 703.00 | - | 1,000 |
| Feb 5, 2026 | 707.00 | 707.00 | 693.00 | 703.00 | 703.00 | -0.57% | 4,600 |
| Feb 4, 2026 | 707.00 | 709.00 | 706.00 | 707.00 | 707.00 | 0.14% | 1,200 |
| Feb 3, 2026 | 707.00 | 707.00 | 706.00 | 706.00 | 706.00 | 0.14% | 1,100 |
| Feb 2, 2026 | 711.00 | 711.00 | 703.00 | 705.00 | 705.00 | -0.42% | 2,200 |
| Jan 30, 2026 | 709.00 | 709.00 | 701.00 | 708.00 | 708.00 | 0.14% | 1,000 |
| Jan 29, 2026 | 709.00 | 709.00 | 704.00 | 707.00 | 707.00 | - | 2,400 |
| Jan 28, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.56% | 2,500 |
| Jan 27, 2026 | 706.00 | 711.00 | 706.00 | 711.00 | 711.00 | 0.71% | 1,300 |
| Jan 26, 2026 | 714.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.14% | 2,600 |
| Jan 23, 2026 | 714.00 | 714.00 | 706.00 | 707.00 | 707.00 | -0.98% | 900 |
| Jan 22, 2026 | 708.00 | 714.00 | 700.00 | 714.00 | 714.00 | 1.28% | 1,700 |
| Jan 21, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | -0.56% | 2,300 |
| Jan 20, 2026 | 711.00 | 715.00 | 702.00 | 709.00 | 709.00 | -0.28% | 4,200 |
| Jan 19, 2026 | 695.00 | 712.00 | 690.00 | 711.00 | 711.00 | 3.34% | 7,800 |
| Jan 16, 2026 | 688.00 | 692.00 | 688.00 | 688.00 | 688.00 | -0.15% | 2,800 |
| Jan 15, 2026 | 687.00 | 691.00 | 687.00 | 689.00 | 689.00 | 0.29% | 1,700 |
| Jan 14, 2026 | 685.00 | 698.00 | 685.00 | 687.00 | 687.00 | 0.44% | 3,300 |
| Jan 13, 2026 | 693.00 | 695.00 | 684.00 | 684.00 | 684.00 | -1.16% | 2,200 |
| Jan 9, 2026 | 684.00 | 700.00 | 684.00 | 692.00 | 692.00 | 1.17% | 3,500 |
| Jan 8, 2026 | 677.00 | 684.00 | 675.00 | 684.00 | 684.00 | 1.03% | 3,100 |
| Jan 7, 2026 | 681.00 | 682.00 | 677.00 | 677.00 | 677.00 | -0.15% | 1,400 |
| Jan 6, 2026 | 687.00 | 690.00 | 674.00 | 678.00 | 678.00 | -0.88% | 3,900 |
| Jan 5, 2026 | 686.00 | 686.00 | 676.00 | 684.00 | 684.00 | -0.73% | 5,100 |
| Dec 30, 2025 | 670.00 | 689.00 | 669.00 | 689.00 | 689.00 | 3.14% | 8,600 |
| Dec 29, 2025 | 672.00 | 672.00 | 666.00 | 668.00 | 668.00 | -0.60% | 900 |
| Dec 26, 2025 | 673.00 | 673.00 | 666.00 | 672.00 | 672.00 | 0.75% | 1,800 |
| Dec 25, 2025 | 675.00 | 676.00 | 662.00 | 667.00 | 667.00 | -0.15% | 7,300 |
| Dec 24, 2025 | 679.00 | 679.00 | 658.00 | 668.00 | 668.00 | -1.91% | 11,300 |
| Dec 23, 2025 | 705.00 | 705.00 | 652.00 | 681.00 | 681.00 | -3.54% | 51,300 |
| Dec 22, 2025 | 705.00 | 707.00 | 701.00 | 706.00 | 706.00 | 0.57% | 1,300 |
| Dec 19, 2025 | 711.00 | 716.00 | 700.00 | 702.00 | 702.00 | -0.85% | 9,100 |
| Dec 18, 2025 | 712.00 | 712.00 | 701.00 | 708.00 | 708.00 | -1.26% | 2,200 |
| Dec 17, 2025 | 719.00 | 719.00 | 703.00 | 717.00 | 717.00 | 0.42% | 2,300 |
| Dec 16, 2025 | 715.00 | 715.00 | 701.00 | 714.00 | 714.00 | -0.14% | 2,300 |
| Dec 15, 2025 | 721.00 | 721.00 | 690.00 | 715.00 | 715.00 | 0.42% | 12,700 |
| Dec 12, 2025 | 707.00 | 712.00 | 707.00 | 712.00 | 712.00 | 0.71% | 1,400 |
| Dec 11, 2025 | 735.00 | 735.00 | 707.00 | 707.00 | 707.00 | -4.72% | 2,900 |
| Dec 10, 2025 | 732.00 | 742.00 | 717.00 | 742.00 | 742.00 | 0.27% | 5,500 |
| Dec 9, 2025 | 725.00 | 740.00 | 710.00 | 740.00 | 740.00 | 1.37% | 6,200 |
| Dec 8, 2025 | 711.00 | 730.00 | 707.00 | 730.00 | 730.00 | 2.67% | 6,500 |
| Dec 5, 2025 | 693.00 | 711.00 | 686.00 | 711.00 | 711.00 | 2.89% | 6,300 |
| Dec 4, 2025 | 694.00 | 700.00 | 689.00 | 691.00 | 691.00 | -0.58% | 2,500 |
| Dec 3, 2025 | 695.00 | 697.00 | 695.00 | 695.00 | 695.00 | -0.71% | 1,400 |
| Dec 2, 2025 | 705.00 | 705.00 | 694.00 | 700.00 | 700.00 | -0.14% | 2,300 |
| Dec 1, 2025 | 697.00 | 702.00 | 690.00 | 701.00 | 701.00 | 0.72% | 4,300 |
| Nov 28, 2025 | 706.00 | 706.00 | 694.00 | 696.00 | 696.00 | -0.29% | 1,700 |
| Nov 27, 2025 | 699.00 | 703.00 | 698.00 | 698.00 | 698.00 | -0.71% | 1,400 |
| Nov 26, 2025 | 704.00 | 708.00 | 690.00 | 703.00 | 703.00 | -0.99% | 5,800 |
| Nov 25, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.71% | 3,100 |
| Nov 21, 2025 | 707.00 | 707.00 | 705.00 | 705.00 | 705.00 | -0.84% | 1,400 |
| Nov 20, 2025 | 701.00 | 711.00 | 695.00 | 711.00 | 711.00 | 0.42% | 7,600 |
| Nov 19, 2025 | 672.00 | 708.00 | 661.00 | 708.00 | 708.00 | 3.96% | 12,900 |
| Nov 18, 2025 | 696.00 | 696.00 | 680.00 | 681.00 | 681.00 | -3.54% | 10,000 |
| Nov 17, 2025 | 702.00 | 709.00 | 697.00 | 706.00 | 706.00 | 0.28% | 2,900 |
| Nov 14, 2025 | 734.00 | 735.00 | 703.00 | 704.00 | 704.00 | -4.22% | 12,500 |
| Nov 13, 2025 | 744.00 | 744.00 | 730.00 | 735.00 | 735.00 | -1.47% | 6,700 |
| Nov 12, 2025 | 741.00 | 759.00 | 741.00 | 746.00 | 746.00 | - | 3,500 |
| Nov 11, 2025 | 746.00 | 749.00 | 742.00 | 746.00 | 746.00 | -1.97% | 5,200 |
| Nov 10, 2025 | 717.00 | 765.00 | 717.00 | 761.00 | 761.00 | 6.14% | 20,300 |
| Nov 7, 2025 | 706.00 | 720.00 | 701.00 | 717.00 | 717.00 | 1.56% | 6,300 |
| Nov 6, 2025 | 721.00 | 721.00 | 701.00 | 706.00 | 706.00 | -2.49% | 12,200 |
| Nov 5, 2025 | 732.00 | 732.00 | 705.00 | 724.00 | 724.00 | -1.09% | 12,600 |
| Nov 4, 2025 | 724.00 | 734.00 | 724.00 | 732.00 | 732.00 | 1.10% | 2,900 |
| Oct 31, 2025 | 730.00 | 749.00 | 722.00 | 724.00 | 724.00 | -0.41% | 9,800 |
| Oct 30, 2025 | 721.00 | 729.00 | 721.00 | 727.00 | 727.00 | 0.83% | 2,400 |
| Oct 29, 2025 | 721.00 | 725.00 | 712.00 | 721.00 | 721.00 | 0.28% | 6,100 |
| Oct 28, 2025 | 723.00 | 734.00 | 719.00 | 719.00 | 719.00 | -1.51% | 3,000 |
| Oct 27, 2025 | 734.00 | 739.00 | 710.00 | 730.00 | 730.00 | -0.54% | 25,200 |
| Oct 24, 2025 | 738.00 | 738.00 | 616.00 | 734.00 | 734.00 | 0.82% | 181,900 |
| Oct 23, 2025 | 763.00 | 770.00 | 675.00 | 728.00 | 728.00 | -4.59% | 40,600 |
| Oct 22, 2025 | 756.00 | 775.00 | 746.00 | 763.00 | 763.00 | 1.19% | 20,500 |
| Oct 21, 2025 | 760.00 | 760.00 | 750.00 | 754.00 | 754.00 | -0.40% | 1,400 |
| Oct 20, 2025 | 758.00 | 758.00 | 741.00 | 757.00 | 757.00 | 0.80% | 14,300 |
| Oct 17, 2025 | 772.00 | 772.00 | 737.00 | 751.00 | 751.00 | -2.72% | 35,700 |
| Oct 16, 2025 | 772.00 | 781.00 | 759.00 | 772.00 | 772.00 | -0.64% | 21,100 |
| Oct 15, 2025 | 765.00 | 789.00 | 765.00 | 777.00 | 777.00 | 1.57% | 26,900 |
| Oct 14, 2025 | 782.00 | 790.00 | 751.00 | 765.00 | 765.00 | -3.29% | 26,800 |
| Oct 10, 2025 | 814.00 | 841.00 | 788.00 | 791.00 | 791.00 | -3.42% | 37,000 |
| Oct 9, 2025 | 835.00 | 835.00 | 816.00 | 819.00 | 819.00 | -1.92% | 3,900 |
| Oct 8, 2025 | 845.00 | 850.00 | 834.00 | 835.00 | 835.00 | -1.65% | 7,800 |