The Nihon Seima Co.,Ltd. (TYO:3306)
Japan
· Delayed Price · Currency is JPY 650.00
0.00 (0.00%)
Apr 30, 2026, 1:29 PM JST
The Nihon Seima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 657.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.96% | 3,000 |
| Apr 27, 2026 | 665.00 | 665.00 | 652.00 | 663.00 | 663.00 | -0.30% | 3,000 |
| Apr 24, 2026 | 659.00 | 665.00 | 641.00 | 665.00 | 665.00 | -0.15% | 12,200 |
| Apr 23, 2026 | 664.00 | 666.00 | 649.00 | 666.00 | 666.00 | -0.15% | 9,100 |
| Apr 22, 2026 | 672.00 | 672.00 | 655.00 | 667.00 | 667.00 | -0.45% | 6,000 |
| Apr 21, 2026 | 672.00 | 672.00 | 667.00 | 670.00 | 670.00 | -0.45% | 1,900 |
| Apr 20, 2026 | 683.00 | 683.00 | 667.00 | 673.00 | 673.00 | -0.44% | 3,900 |
| Apr 17, 2026 | 671.00 | 676.00 | 664.00 | 676.00 | 676.00 | 0.60% | 3,100 |
| Apr 16, 2026 | 680.00 | 680.00 | 666.00 | 672.00 | 672.00 | -1.75% | 3,700 |
| Apr 15, 2026 | 676.00 | 684.00 | 663.00 | 684.00 | 684.00 | -0.29% | 6,500 |
| Apr 14, 2026 | 670.00 | 686.00 | 662.00 | 686.00 | 686.00 | 2.39% | 4,700 |
| Apr 13, 2026 | 658.00 | 670.00 | 658.00 | 670.00 | 670.00 | 1.82% | 2,400 |
| Apr 10, 2026 | 660.00 | 670.00 | 658.00 | 658.00 | 658.00 | -0.30% | 2,200 |
| Apr 9, 2026 | 658.00 | 669.00 | 658.00 | 660.00 | 660.00 | 0.30% | 6,000 |
| Apr 8, 2026 | 673.00 | 674.00 | 658.00 | 658.00 | 658.00 | -1.79% | 3,100 |
| Apr 7, 2026 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | 0.30% | 15,100 |
| Apr 6, 2026 | 673.00 | 673.00 | 668.00 | 668.00 | 668.00 | -0.30% | 3,100 |
| Apr 3, 2026 | 675.00 | 676.00 | 663.00 | 670.00 | 670.00 | -1.03% | 3,700 |
| Apr 2, 2026 | 690.00 | 690.00 | 677.00 | 677.00 | 677.00 | -1.02% | 3,700 |
| Apr 1, 2026 | 694.00 | 698.00 | 684.00 | 684.00 | 684.00 | -1.44% | 5,000 |
| Mar 31, 2026 | 701.00 | 701.00 | 688.00 | 694.00 | 694.00 | -1.00% | 1,700 |
| Mar 30, 2026 | 647.00 | 704.00 | 647.00 | 701.00 | 701.00 | -2.91% | 30,300 |
| Mar 27, 2026 | 724.00 | 727.00 | 711.00 | 722.00 | 712.00 | -0.28% | 8,300 |
| Mar 26, 2026 | 728.00 | 730.00 | 724.00 | 724.00 | 713.97 | -0.55% | 4,700 |
| Mar 25, 2026 | 723.00 | 728.00 | 714.00 | 728.00 | 717.92 | 0.28% | 6,200 |
| Mar 24, 2026 | 722.00 | 730.00 | 713.00 | 726.00 | 715.94 | 1.68% | 5,000 |
| Mar 23, 2026 | 722.00 | 732.00 | 710.00 | 714.00 | 704.11 | -2.59% | 9,900 |
| Mar 19, 2026 | 730.00 | 738.00 | 727.00 | 733.00 | 722.85 | 1.10% | 13,900 |
| Mar 18, 2026 | 718.00 | 731.00 | 718.00 | 725.00 | 714.96 | 1.40% | 10,300 |
| Mar 17, 2026 | 720.00 | 732.00 | 713.00 | 715.00 | 705.10 | -0.69% | 7,300 |
| Mar 16, 2026 | 738.00 | 750.00 | 695.00 | 720.00 | 710.03 | 0.56% | 45,100 |
| Mar 13, 2026 | 723.00 | 723.00 | 713.00 | 716.00 | 706.08 | -1.10% | 2,600 |
| Mar 12, 2026 | 729.00 | 732.00 | 724.00 | 724.00 | 713.97 | -1.23% | 3,700 |
| Mar 11, 2026 | 734.00 | 738.00 | 733.00 | 733.00 | 722.85 | -0.14% | 3,500 |
| Mar 10, 2026 | 713.00 | 734.00 | 709.00 | 734.00 | 723.83 | 4.11% | 6,000 |
| Mar 9, 2026 | 707.00 | 707.00 | 690.00 | 705.00 | 695.24 | -0.28% | 8,400 |
| Mar 6, 2026 | 705.00 | 710.00 | 705.00 | 707.00 | 697.21 | 0.28% | 5,000 |
| Mar 5, 2026 | 692.00 | 705.00 | 691.00 | 705.00 | 695.24 | 3.37% | 6,700 |
| Mar 4, 2026 | 680.00 | 685.00 | 674.00 | 682.00 | 672.55 | -1.16% | 18,300 |
| Mar 3, 2026 | 706.00 | 709.00 | 690.00 | 690.00 | 680.44 | -2.54% | 13,700 |
| Mar 2, 2026 | 703.00 | 708.00 | 698.00 | 708.00 | 698.19 | -0.14% | 7,900 |
| Feb 27, 2026 | 715.00 | 715.00 | 695.00 | 709.00 | 699.18 | 2.01% | 10,700 |
| Feb 26, 2026 | 698.00 | 705.00 | 695.00 | 695.00 | 685.37 | -0.43% | 4,600 |
| Feb 25, 2026 | 699.00 | 700.00 | 695.00 | 698.00 | 688.33 | -0.14% | 5,400 |
| Feb 24, 2026 | 696.00 | 703.00 | 696.00 | 699.00 | 689.32 | -0.57% | 4,100 |
| Feb 20, 2026 | 701.00 | 703.00 | 700.00 | 703.00 | 693.26 | -0.99% | 2,000 |
| Feb 19, 2026 | 709.00 | 712.00 | 694.00 | 710.00 | 700.17 | 0.71% | 13,600 |
| Feb 18, 2026 | 703.00 | 711.00 | 703.00 | 705.00 | 695.24 | 0.28% | 2,600 |
| Feb 17, 2026 | 702.00 | 707.00 | 699.00 | 703.00 | 693.26 | 0.14% | 4,100 |
| Feb 16, 2026 | 703.00 | 710.00 | 702.00 | 702.00 | 692.28 | -0.14% | 6,200 |
| Feb 13, 2026 | 703.00 | 709.00 | 702.00 | 703.00 | 693.26 | -0.28% | 1,900 |
| Feb 12, 2026 | 704.00 | 709.00 | 704.00 | 705.00 | 695.24 | -0.28% | 2,600 |
| Feb 10, 2026 | 707.00 | 709.00 | 702.00 | 707.00 | 697.21 | 0.14% | 1,600 |
| Feb 9, 2026 | 710.00 | 710.00 | 700.00 | 706.00 | 696.22 | 0.43% | 3,400 |
| Feb 6, 2026 | 704.00 | 704.00 | 703.00 | 703.00 | 693.26 | - | 1,000 |
| Feb 5, 2026 | 707.00 | 707.00 | 693.00 | 703.00 | 693.26 | -0.57% | 4,600 |
| Feb 4, 2026 | 707.00 | 709.00 | 706.00 | 707.00 | 697.21 | 0.14% | 1,200 |
| Feb 3, 2026 | 707.00 | 707.00 | 706.00 | 706.00 | 696.22 | 0.14% | 1,100 |
| Feb 2, 2026 | 711.00 | 711.00 | 703.00 | 705.00 | 695.24 | -0.42% | 2,200 |
| Jan 30, 2026 | 709.00 | 709.00 | 701.00 | 708.00 | 698.19 | 0.14% | 1,000 |
| Jan 29, 2026 | 709.00 | 709.00 | 704.00 | 707.00 | 697.21 | - | 2,400 |
| Jan 28, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 697.21 | -0.56% | 2,500 |
| Jan 27, 2026 | 706.00 | 711.00 | 706.00 | 711.00 | 701.15 | 0.71% | 1,300 |
| Jan 26, 2026 | 714.00 | 714.00 | 706.00 | 706.00 | 696.22 | -0.14% | 2,600 |
| Jan 23, 2026 | 714.00 | 714.00 | 706.00 | 707.00 | 697.21 | -0.98% | 900 |
| Jan 22, 2026 | 708.00 | 714.00 | 700.00 | 714.00 | 704.11 | 1.28% | 1,700 |
| Jan 21, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 695.24 | -0.56% | 2,300 |
| Jan 20, 2026 | 711.00 | 715.00 | 702.00 | 709.00 | 699.18 | -0.28% | 4,200 |
| Jan 19, 2026 | 695.00 | 712.00 | 690.00 | 711.00 | 701.15 | 3.34% | 7,800 |
| Jan 16, 2026 | 688.00 | 692.00 | 688.00 | 688.00 | 678.47 | -0.15% | 2,800 |
| Jan 15, 2026 | 687.00 | 691.00 | 687.00 | 689.00 | 679.46 | 0.29% | 1,700 |
| Jan 14, 2026 | 685.00 | 698.00 | 685.00 | 687.00 | 677.48 | 0.44% | 3,300 |
| Jan 13, 2026 | 693.00 | 695.00 | 684.00 | 684.00 | 674.53 | -1.16% | 2,200 |
| Jan 9, 2026 | 684.00 | 700.00 | 684.00 | 692.00 | 682.42 | 1.17% | 3,500 |
| Jan 8, 2026 | 677.00 | 684.00 | 675.00 | 684.00 | 674.53 | 1.03% | 3,100 |
| Jan 7, 2026 | 681.00 | 682.00 | 677.00 | 677.00 | 667.62 | -0.15% | 1,400 |
| Jan 6, 2026 | 687.00 | 690.00 | 674.00 | 678.00 | 668.61 | -0.88% | 3,900 |
| Jan 5, 2026 | 686.00 | 686.00 | 676.00 | 684.00 | 674.53 | -0.73% | 5,100 |
| Dec 30, 2025 | 670.00 | 689.00 | 669.00 | 689.00 | 679.46 | 3.14% | 8,600 |
| Dec 29, 2025 | 672.00 | 672.00 | 666.00 | 668.00 | 658.75 | -0.60% | 900 |
| Dec 26, 2025 | 673.00 | 673.00 | 666.00 | 672.00 | 662.69 | 0.75% | 1,800 |
| Dec 25, 2025 | 675.00 | 676.00 | 662.00 | 667.00 | 657.76 | -0.15% | 7,300 |
| Dec 24, 2025 | 679.00 | 679.00 | 658.00 | 668.00 | 658.75 | -1.91% | 11,300 |
| Dec 23, 2025 | 705.00 | 705.00 | 652.00 | 681.00 | 671.57 | -3.54% | 51,300 |
| Dec 22, 2025 | 705.00 | 707.00 | 701.00 | 706.00 | 696.22 | 0.57% | 1,300 |
| Dec 19, 2025 | 711.00 | 716.00 | 700.00 | 702.00 | 692.28 | -0.85% | 9,100 |
| Dec 18, 2025 | 712.00 | 712.00 | 701.00 | 708.00 | 698.19 | -1.26% | 2,200 |
| Dec 17, 2025 | 719.00 | 719.00 | 703.00 | 717.00 | 707.07 | 0.42% | 2,300 |
| Dec 16, 2025 | 715.00 | 715.00 | 701.00 | 714.00 | 704.11 | -0.14% | 2,300 |
| Dec 15, 2025 | 721.00 | 721.00 | 690.00 | 715.00 | 705.10 | 0.42% | 12,700 |
| Dec 12, 2025 | 707.00 | 712.00 | 707.00 | 712.00 | 702.14 | 0.71% | 1,400 |
| Dec 11, 2025 | 735.00 | 735.00 | 707.00 | 707.00 | 697.21 | -4.72% | 2,900 |
| Dec 10, 2025 | 732.00 | 742.00 | 717.00 | 742.00 | 731.72 | 0.27% | 5,500 |
| Dec 9, 2025 | 725.00 | 740.00 | 710.00 | 740.00 | 729.75 | 1.37% | 6,200 |
| Dec 8, 2025 | 711.00 | 730.00 | 707.00 | 730.00 | 719.89 | 2.67% | 6,500 |
| Dec 5, 2025 | 693.00 | 711.00 | 686.00 | 711.00 | 701.15 | 2.89% | 6,300 |
| Dec 4, 2025 | 694.00 | 700.00 | 689.00 | 691.00 | 681.43 | -0.58% | 2,500 |
| Dec 3, 2025 | 695.00 | 697.00 | 695.00 | 695.00 | 685.37 | -0.71% | 1,400 |
| Dec 2, 2025 | 705.00 | 705.00 | 694.00 | 700.00 | 690.30 | -0.14% | 2,300 |
| Dec 1, 2025 | 697.00 | 702.00 | 690.00 | 701.00 | 691.29 | 0.72% | 4,300 |